Couchbase Inc (BASE) Exchange: NASDAQ
Data as of May 2, 2025
$17.59 ($-0.25) -1.40%
Couchbase Inc - Daily Information
Click for more stock information on Couchbase Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.93 |
| Previous Close | $17.59 |
| High | $18.15 |
| Low | $17.37 |
| Adjusted Open | $17.93 |
| Previous Adjusted Close | $17.59 |
| Adjusted High | $18.15 |
| Adjusted Low | $17.37 |
About Couchbase Inc (BASE)
Couchbase Inc (BASE) is an enterprise software company providing products and services related to distributed NoSQL document-oriented database technology used for high scalability, availability, and performance requirements. The company was founded in 2011 and since then has become the largest NoSQL database provider in the world. Currently, Couchbase serves more than 3500 companies across 100 countries, including some of the world's biggest brands such as Disney, Sky, Verizon, and Highmark. Couchbase leads the industry with its innovative golden triangle approach, which combines amazing software, rock solid hardware, and cloud technologies to deliver a highly reliable and scalable product. This has allowed Couchbase to become the industry leader in enterprise database technology today.
Invest in Couchbase Inc (BASE)
Historical Stock Data for Couchbase Inc (BASE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.93 | $18.15 | $17.37 | $17.59 | $17.59 | 592,926 |
| 2025-05-01 | $17.88 | $18.07 | $17.40 | $17.84 | $17.84 | 811,008 |
| 2025-04-30 | $16.78 | $17.98 | $16.57 | $17.64 | $17.64 | 1,729,777 |
| 2025-04-29 | $17.10 | $17.20 | $16.91 | $17.11 | $17.11 | 479,069 |
| 2025-04-28 | $17.29 | $17.37 | $16.73 | $17.14 | $17.14 | 543,330 |
| 2025-04-25 | $17.04 | $17.17 | $16.68 | $17.07 | $17.07 | 640,261 |
| 2025-04-24 | $16.19 | $17.05 | $16.17 | $17.04 | $17.04 | 565,361 |
| 2025-04-23 | $15.63 | $16.21 | $15.60 | $16.13 | $16.13 | 641,287 |
| 2025-04-22 | $14.83 | $15.21 | $14.55 | $15.19 | $15.19 | 643,798 |
| 2025-04-21 | $14.71 | $14.82 | $14.28 | $14.67 | $14.67 | 692,078 |
| 2025-04-17 | $14.68 | $15.00 | $14.37 | $14.89 | $14.89 | 901,277 |
| 2025-04-16 | $14.88 | $14.95 | $14.07 | $14.69 | $14.69 | 696,456 |
| 2025-04-15 | $15.01 | $15.43 | $14.87 | $15.07 | $15.07 | 1,382,118 |
| 2025-04-14 | $15.37 | $15.37 | $14.83 | $15.05 | $15.05 | 1,552,687 |
| 2025-04-11 | $14.69 | $15.33 | $14.36 | $15.21 | $15.21 | 1,100,456 |
| 2025-04-10 | $15.38 | $15.38 | $14.40 | $14.78 | $14.78 | 1,053,321 |
| 2025-04-09 | $13.63 | $16.08 | $13.40 | $15.64 | $15.64 | 1,731,169 |
| 2025-04-08 | $14.14 | $14.53 | $13.18 | $13.44 | $13.44 | 1,015,131 |
| 2025-04-07 | $13.30 | $14.40 | $12.78 | $13.66 | $13.66 | 1,165,146 |
| 2025-04-04 | $15.39 | $15.57 | $13.93 | $14.04 | $14.04 | 1,540,167 |
| 2025-04-03 | $15.74 | $15.99 | $15.50 | $15.96 | $15.96 | 1,775,296 |
| 2025-04-02 | $15.85 | $16.48 | $15.79 | $16.47 | $16.47 | 648,297 |
| 2025-04-01 | $15.76 | $16.34 | $15.73 | $16.15 | $16.15 | 1,504,655 |
| 2025-03-31 | $15.45 | $15.77 | $14.32 | $15.75 | $15.75 | 1,666,279 |
| 2025-03-28 | $14.66 | $15.85 | $14.60 | $15.67 | $15.67 | 2,058,497 |
| 2025-03-27 | $14.50 | $14.74 | $14.42 | $14.66 | $14.66 | 1,277,742 |
| 2025-03-26 | $14.53 | $14.62 | $14.34 | $14.50 | $14.50 | 590,876 |
| 2025-03-25 | $14.53 | $14.72 | $14.47 | $14.53 | $14.53 | 325,373 |
| 2025-03-24 | $14.81 | $14.86 | $14.47 | $14.50 | $14.50 | 507,316 |
| 2025-03-21 | $14.10 | $14.49 | $14.06 | $14.47 | $14.47 | 1,086,463 |
| 2025-03-20 | $13.58 | $14.30 | $13.48 | $14.25 | $14.25 | 1,011,346 |
| 2025-03-19 | $13.21 | $13.83 | $13.10 | $13.58 | $13.58 | 2,514,919 |
| 2025-03-18 | $13.46 | $13.46 | $12.92 | $13.17 | $13.17 | 1,359,659 |
| 2025-03-17 | $13.56 | $13.77 | $13.34 | $13.57 | $13.57 | 2,196,260 |
| 2025-03-14 | $13.90 | $14.30 | $13.68 | $13.68 | $13.68 | 1,407,806 |
| 2025-03-13 | $14.71 | $14.71 | $13.75 | $13.77 | $13.77 | 794,995 |
| 2025-03-12 | $15.04 | $15.30 | $14.72 | $14.77 | $14.77 | 803,329 |
| 2025-03-11 | $15.07 | $15.32 | $14.51 | $14.75 | $14.75 | 997,371 |
| 2025-03-10 | $16.51 | $16.54 | $15.02 | $15.18 | $15.18 | 825,751 |
| 2025-03-07 | $16.77 | $17.09 | $16.42 | $16.80 | $16.80 | 759,825 |
| 2025-03-06 | $17.27 | $17.50 | $16.63 | $16.81 | $16.81 | 1,256,582 |
| 2025-03-05 | $17.48 | $17.96 | $17.34 | $17.51 | $17.51 | 474,166 |
| 2025-03-04 | $16.82 | $17.68 | $16.81 | $17.45 | $17.45 | 664,751 |
| 2025-03-03 | $17.65 | $17.82 | $17.06 | $17.09 | $17.09 | 657,155 |
| 2025-02-28 | $17.12 | $17.73 | $17.05 | $17.65 | $17.65 | 423,924 |
| 2025-02-27 | $18.29 | $18.47 | $17.31 | $17.53 | $17.53 | 595,765 |
| 2025-02-26 | $18.11 | $19.10 | $17.50 | $18.26 | $18.26 | 1,375,897 |
| 2025-02-25 | $16.50 | $16.79 | $15.84 | $16.25 | $16.25 | 987,344 |
| 2025-02-24 | $18.00 | $18.06 | $16.53 | $16.55 | $16.55 | 712,504 |
| 2025-02-21 | $18.47 | $18.55 | $17.84 | $17.90 | $17.90 | 904,260 |
| 2025-02-20 | $18.49 | $18.50 | $18.00 | $18.30 | $18.30 | 979,955 |
| 2025-02-19 | $18.77 | $18.87 | $18.41 | $18.53 | $18.53 | 480,749 |
| 2025-02-18 | $18.61 | $18.91 | $18.54 | $18.87 | $18.87 | 322,831 |
| 2025-02-14 | $18.90 | $18.91 | $18.20 | $18.48 | $18.48 | 184,762 |
| 2025-02-13 | $19.17 | $19.18 | $18.69 | $18.80 | $18.80 | 248,709 |
| 2025-02-12 | $18.54 | $19.32 | $18.46 | $19.14 | $19.14 | 281,551 |
| 2025-02-11 | $18.52 | $18.93 | $18.52 | $18.72 | $18.72 | 239,036 |
| 2025-02-10 | $18.48 | $18.96 | $18.41 | $18.90 | $18.90 | 352,844 |
| 2025-02-07 | $18.52 | $18.72 | $18.25 | $18.36 | $18.36 | 306,704 |
| 2025-02-06 | $18.78 | $19.05 | $18.43 | $18.49 | $18.49 | 447,257 |
| 2025-02-05 | $18.28 | $18.85 | $18.19 | $18.84 | $18.84 | 489,564 |
| 2025-02-04 | $17.72 | $18.58 | $17.72 | $18.35 | $18.35 | 529,376 |
| 2025-02-03 | $17.30 | $17.94 | $17.02 | $17.66 | $17.66 | 415,076 |
| 2025-01-31 | $17.41 | $17.77 | $17.39 | $17.74 | $17.74 | 689,527 |
| 2025-01-30 | $17.47 | $17.70 | $17.25 | $17.38 | $17.38 | 363,372 |
| 2025-01-29 | $18.20 | $18.25 | $17.24 | $17.47 | $17.47 | 269,171 |
| 2025-01-28 | $17.18 | $18.51 | $17.10 | $18.27 | $18.27 | 471,893 |
| 2025-01-27 | $17.02 | $17.70 | $16.82 | $17.11 | $17.11 | 656,212 |
| 2025-01-24 | $17.53 | $18.35 | $17.28 | $17.29 | $17.29 | 1,085,710 |
| 2025-01-23 | $16.88 | $17.53 | $16.77 | $17.51 | $17.51 | 514,271 |
| 2025-01-22 | $16.76 | $17.00 | $16.50 | $17.00 | $17.00 | 324,166 |
| 2025-01-21 | $16.71 | $17.21 | $16.66 | $16.70 | $16.70 | 396,582 |
| 2025-01-17 | $16.60 | $16.94 | $16.16 | $16.45 | $16.45 | 254,467 |
| 2025-01-16 | $16.00 | $16.44 | $15.93 | $16.36 | $16.36 | 262,148 |
| 2025-01-15 | $16.25 | $16.35 | $15.58 | $16.00 | $16.00 | 444,847 |
| 2025-01-14 | $16.04 | $16.41 | $15.83 | $15.94 | $15.94 | 456,992 |
| 2025-01-13 | $15.60 | $16.06 | $15.52 | $15.97 | $15.97 | 361,420 |
| 2025-01-10 | $15.77 | $16.00 | $15.43 | $15.80 | $15.80 | 553,701 |
| 2025-01-08 | $15.67 | $16.21 | $15.67 | $16.00 | $16.00 | 418,115 |
| 2025-01-07 | $16.22 | $16.28 | $15.69 | $15.83 | $15.83 | 357,347 |
| 2025-01-06 | $15.99 | $16.47 | $15.86 | $16.28 | $16.28 | 301,029 |
| 2025-01-03 | $15.65 | $15.90 | $15.58 | $15.81 | $15.81 | 276,427 |
| 2025-01-02 | $15.73 | $15.73 | $15.14 | $15.55 | $15.55 | 339,429 |
| 2024-12-31 | $15.42 | $15.72 | $15.25 | $15.59 | $15.59 | 349,272 |
| 2024-12-30 | $15.13 | $15.33 | $15.02 | $15.27 | $15.27 | 316,273 |
| 2024-12-27 | $15.47 | $15.56 | $15.10 | $15.24 | $15.24 | 439,167 |
| 2024-12-26 | $15.50 | $15.69 | $15.33 | $15.59 | $15.59 | 268,263 |
| 2024-12-24 | $15.24 | $15.53 | $15.24 | $15.50 | $15.50 | 157,879 |
| 2024-12-23 | $15.40 | $15.49 | $15.08 | $15.27 | $15.27 | 368,354 |
| 2024-12-20 | $15.14 | $15.55 | $15.12 | $15.44 | $15.44 | 702,030 |
| 2024-12-19 | $15.56 | $15.83 | $15.26 | $15.38 | $15.38 | 596,480 |
| 2024-12-18 | $15.77 | $15.94 | $14.84 | $15.26 | $15.26 | 667,802 |
| 2024-12-17 | $15.43 | $15.82 | $15.34 | $15.69 | $15.69 | 330,497 |
| 2024-12-16 | $15.20 | $15.68 | $14.84 | $15.54 | $15.54 | 623,293 |
| 2024-12-13 | $16.10 | $16.30 | $15.30 | $15.34 | $15.34 | 489,545 |
| 2024-12-12 | $16.53 | $16.71 | $16.13 | $16.15 | $16.15 | 389,680 |
| 2024-12-11 | $15.88 | $16.31 | $15.84 | $16.07 | $16.07 | 361,028 |
| 2024-12-10 | $15.83 | $16.08 | $15.64 | $15.87 | $15.87 | 484,932 |
| 2024-12-09 | $16.62 | $16.77 | $15.69 | $15.90 | $15.90 | 592,193 |
| 2024-12-06 | $16.47 | $16.75 | $15.91 | $16.38 | $16.38 | 801,231 |
| 2024-12-05 | $16.26 | $17.06 | $16.15 | $16.47 | $16.47 | 997,070 |
| 2024-12-04 | $18.17 | $18.27 | $16.00 | $16.49 | $16.49 | 2,389,487 |
| 2024-12-03 | $20.25 | $21.37 | $20.25 | $21.12 | $21.12 | 714,418 |
| 2024-12-02 | $20.50 | $21.00 | $20.28 | $20.52 | $20.52 | 404,242 |
| 2024-11-29 | $20.46 | $20.60 | $20.22 | $20.51 | $20.51 | 192,612 |
| 2024-11-27 | $20.51 | $20.75 | $20.06 | $20.33 | $20.33 | 196,623 |
| 2024-11-26 | $20.58 | $20.88 | $20.40 | $20.42 | $20.42 | 164,829 |
| 2024-11-25 | $21.25 | $21.54 | $20.62 | $20.64 | $20.64 | 385,376 |
| 2024-11-22 | $21.10 | $21.52 | $20.79 | $20.93 | $20.93 | 385,140 |
| 2024-11-21 | $20.66 | $21.35 | $20.54 | $21.02 | $21.02 | 287,860 |
| 2024-11-20 | $20.41 | $20.56 | $19.88 | $20.39 | $20.39 | 192,516 |
| 2024-11-19 | $19.38 | $20.24 | $19.30 | $20.19 | $20.19 | 353,062 |
| 2024-11-18 | $19.31 | $19.70 | $19.12 | $19.64 | $19.64 | 255,840 |
| 2024-11-15 | $19.39 | $19.85 | $19.04 | $19.25 | $19.25 | 380,680 |
| 2024-11-14 | $19.39 | $19.58 | $19.10 | $19.18 | $19.18 | 227,262 |
| 2024-11-13 | $19.57 | $20.11 | $19.48 | $19.53 | $19.53 | 349,417 |
| 2024-11-12 | $18.55 | $19.58 | $18.47 | $19.57 | $19.57 | 448,127 |
| 2024-11-11 | $18.49 | $18.56 | $17.86 | $18.55 | $18.55 | 351,746 |
| 2024-11-08 | $18.06 | $18.26 | $17.80 | $18.17 | $18.17 | 228,987 |
| 2024-11-07 | $17.70 | $18.18 | $17.70 | $17.94 | $17.94 | 190,293 |
| 2024-11-06 | $17.81 | $17.97 | $17.37 | $17.80 | $17.80 | 335,082 |
| 2024-11-05 | $16.08 | $16.74 | $15.65 | $16.72 | $16.72 | 393,681 |
| 2024-11-04 | $16.25 | $16.29 | $15.84 | $15.93 | $15.93 | 312,959 |
| 2024-11-01 | $16.18 | $16.52 | $16.17 | $16.25 | $16.25 | 238,978 |
| 2024-10-31 | $16.35 | $16.49 | $15.97 | $16.07 | $16.07 | 242,372 |
| 2024-10-30 | $16.57 | $16.75 | $16.42 | $16.44 | $16.44 | 159,771 |
| 2024-10-29 | $16.42 | $16.62 | $16.29 | $16.57 | $16.57 | 135,024 |
| 2024-10-28 | $16.33 | $16.63 | $16.26 | $16.46 | $16.46 | 151,268 |
| 2024-10-25 | $16.39 | $16.70 | $16.19 | $16.30 | $16.30 | 156,222 |
| 2024-10-24 | $16.36 | $16.50 | $15.96 | $16.15 | $16.15 | 211,422 |
| 2024-10-23 | $16.65 | $16.84 | $15.88 | $16.25 | $16.25 | 261,093 |
| 2024-10-22 | $16.98 | $17.06 | $16.70 | $16.72 | $16.72 | 184,264 |
| 2024-10-21 | $17.29 | $17.43 | $16.59 | $17.11 | $17.11 | 264,788 |
| 2024-10-18 | $17.20 | $17.66 | $17.12 | $17.38 | $17.38 | 566,868 |
| 2024-10-17 | $17.10 | $17.34 | $16.68 | $17.07 | $17.07 | 469,777 |
| 2024-10-16 | $16.92 | $16.92 | $16.22 | $16.32 | $16.32 | 384,176 |
| 2024-10-15 | $16.43 | $17.18 | $16.23 | $16.83 | $16.83 | 486,801 |
| 2024-10-14 | $16.18 | $16.76 | $16.07 | $16.62 | $16.62 | 609,689 |
| 2024-10-11 | $15.59 | $16.16 | $15.54 | $16.09 | $16.09 | 337,420 |
| 2024-10-10 | $15.11 | $15.62 | $15.06 | $15.61 | $15.61 | 213,487 |
| 2024-10-09 | $15.32 | $15.71 | $15.24 | $15.35 | $15.35 | 275,566 |
| 2024-10-08 | $15.47 | $15.65 | $15.28 | $15.36 | $15.36 | 400,625 |
| 2024-10-07 | $15.28 | $15.53 | $14.96 | $15.40 | $15.40 | 490,754 |
| 2024-10-04 | $14.62 | $14.74 | $14.32 | $14.65 | $14.65 | 522,626 |
| 2024-10-03 | $14.78 | $15.11 | $14.18 | $14.37 | $14.37 | 515,616 |
| 2024-10-02 | $15.03 | $15.44 | $14.62 | $14.93 | $14.93 | 582,135 |
| 2024-10-01 | $16.00 | $16.21 | $14.90 | $15.05 | $15.05 | 911,814 |
| 2024-09-30 | $15.18 | $16.14 | $15.14 | $16.12 | $16.12 | 838,460 |
| 2024-09-27 | $15.02 | $15.38 | $14.89 | $15.29 | $15.29 | 493,369 |
| 2024-09-26 | $14.65 | $15.01 | $14.25 | $14.91 | $14.91 | 508,768 |
| 2024-09-25 | $14.59 | $14.76 | $14.22 | $14.47 | $14.47 | 352,881 |
| 2024-09-24 | $14.56 | $14.87 | $14.21 | $14.59 | $14.59 | 651,069 |
| 2024-09-23 | $13.73 | $14.00 | $13.53 | $13.99 | $13.99 | 2,632,645 |
| 2024-09-20 | $14.13 | $14.26 | $13.60 | $13.67 | $13.67 | 2,060,115 |
| 2024-09-19 | $14.28 | $14.34 | $14.06 | $14.11 | $14.11 | 417,517 |
| 2024-09-18 | $14.11 | $14.37 | $13.91 | $13.92 | $13.92 | 569,033 |
| 2024-09-17 | $14.38 | $14.53 | $13.95 | $14.09 | $14.09 | 518,813 |
| 2024-09-16 | $14.86 | $15.06 | $14.07 | $14.19 | $14.19 | 812,194 |
| 2024-09-13 | $15.07 | $15.45 | $14.61 | $14.86 | $14.86 | 565,829 |
| 2024-09-12 | $14.71 | $15.06 | $14.60 | $14.83 | $14.83 | 364,039 |
| 2024-09-11 | $14.77 | $14.97 | $14.61 | $14.66 | $14.66 | 373,880 |
| 2024-09-10 | $15.86 | $15.91 | $14.95 | $14.96 | $14.96 | 355,297 |
| 2024-09-09 | $15.98 | $16.79 | $15.66 | $15.67 | $15.67 | 570,605 |
| 2024-09-06 | $16.14 | $16.38 | $15.60 | $15.85 | $15.85 | 652,104 |
| 2024-09-05 | $15.68 | $17.34 | $15.36 | $16.10 | $16.10 | 1,442,478 |
| 2024-09-04 | $18.89 | $19.45 | $18.59 | $18.99 | $18.99 | 581,242 |
| 2024-09-03 | $19.28 | $19.78 | $18.91 | $18.97 | $18.97 | 690,525 |
| 2024-08-30 | $19.00 | $19.68 | $18.73 | $19.62 | $19.62 | 463,339 |
| 2024-08-29 | $18.80 | $19.00 | $18.63 | $18.71 | $18.71 | 234,924 |
| 2024-08-28 | $18.45 | $18.73 | $18.24 | $18.60 | $18.60 | 233,283 |
| 2024-08-27 | $18.47 | $18.71 | $18.14 | $18.49 | $18.49 | 181,830 |
| 2024-08-26 | $18.35 | $18.93 | $18.25 | $18.71 | $18.71 | 169,283 |
| 2024-08-23 | $18.33 | $18.56 | $18.14 | $18.27 | $18.27 | 302,227 |
| 2024-08-22 | $18.59 | $18.70 | $18.13 | $18.18 | $18.18 | 131,499 |
| 2024-08-21 | $18.40 | $18.63 | $18.06 | $18.60 | $18.60 | 211,021 |
| 2024-08-20 | $18.29 | $18.45 | $17.87 | $18.20 | $18.20 | 218,345 |
| 2024-08-19 | $17.63 | $18.31 | $17.51 | $18.30 | $18.30 | 236,675 |
| 2024-08-16 | $17.95 | $18.27 | $17.95 | $18.11 | $18.11 | 266,984 |
| 2024-08-15 | $18.05 | $18.26 | $17.83 | $17.91 | $17.91 | 177,945 |
| 2024-08-14 | $17.94 | $18.31 | $17.39 | $17.55 | $17.55 | 134,993 |
| 2024-08-13 | $17.46 | $17.77 | $17.18 | $17.76 | $17.76 | 277,902 |
| 2024-08-12 | $17.41 | $17.44 | $16.97 | $17.29 | $17.29 | 216,684 |
| 2024-08-09 | $17.63 | $17.82 | $17.33 | $17.47 | $17.47 | 223,251 |
| 2024-08-08 | $17.50 | $17.92 | $17.06 | $17.74 | $17.74 | 218,628 |
| 2024-08-07 | $17.67 | $17.89 | $17.11 | $17.14 | $17.14 | 200,311 |
| 2024-08-06 | $17.14 | $17.47 | $16.55 | $17.23 | $17.23 | 471,879 |
| 2024-08-05 | $16.34 | $17.07 | $16.34 | $16.89 | $16.89 | 378,740 |
| 2024-08-02 | $17.05 | $17.47 | $16.63 | $17.24 | $17.24 | 407,103 |
| 2024-08-01 | $19.06 | $19.13 | $17.66 | $17.95 | $17.95 | 291,000 |
| 2024-07-31 | $19.90 | $19.92 | $18.98 | $19.19 | $19.19 | 487,409 |
| 2024-07-30 | $19.83 | $20.22 | $19.26 | $19.68 | $19.68 | 264,182 |
| 2024-07-29 | $19.94 | $20.24 | $19.59 | $19.80 | $19.80 | 244,978 |
| 2024-07-26 | $20.00 | $20.67 | $19.61 | $19.84 | $19.84 | 421,346 |
| 2024-07-25 | $19.40 | $20.09 | $19.19 | $19.87 | $19.87 | 546,717 |
| 2024-07-24 | $19.38 | $19.69 | $19.11 | $19.30 | $19.30 | 473,342 |
| 2024-07-23 | $18.84 | $19.72 | $18.79 | $19.60 | $19.60 | 516,386 |
| 2024-07-22 | $18.09 | $18.81 | $17.91 | $18.78 | $18.78 | 301,073 |
| 2024-07-19 | $18.01 | $18.24 | $17.74 | $17.88 | $17.88 | 244,025 |
| 2024-07-18 | $18.61 | $18.80 | $17.90 | $17.99 | $17.99 | 297,145 |
| 2024-07-17 | $18.27 | $18.73 | $18.14 | $18.61 | $18.61 | 455,890 |
| 2024-07-16 | $19.02 | $19.02 | $18.37 | $18.67 | $18.67 | 538,212 |
| 2024-07-15 | $17.40 | $18.89 | $17.28 | $18.61 | $18.61 | 673,526 |
| 2024-07-12 | $17.57 | $17.73 | $17.34 | $17.38 | $17.38 | 453,689 |
| 2024-07-11 | $17.60 | $17.84 | $17.30 | $17.44 | $17.44 | 372,558 |
| 2024-07-10 | $17.63 | $17.70 | $17.09 | $17.30 | $17.30 | 302,095 |
| 2024-07-09 | $18.13 | $18.19 | $17.12 | $17.50 | $17.50 | 425,272 |
| 2024-07-08 | $18.14 | $18.25 | $17.91 | $18.18 | $18.18 | 471,503 |
| 2024-07-05 | $17.73 | $18.26 | $17.59 | $18.06 | $18.06 | 452,887 |
| 2024-07-03 | $18.06 | $18.19 | $17.91 | $17.99 | $17.99 | 193,104 |
| 2024-07-02 | $17.74 | $18.13 | $17.56 | $18.04 | $18.04 | 590,362 |
| 2024-07-01 | $18.32 | $18.39 | $17.78 | $17.80 | $17.80 | 711,262 |
| 2024-06-28 | $18.71 | $19.08 | $18.05 | $18.26 | $18.26 | 2,320,411 |
| 2024-06-27 | $17.75 | $18.78 | $17.70 | $18.72 | $18.72 | 480,996 |
| 2024-06-26 | $17.78 | $17.78 | $17.46 | $17.59 | $17.59 | 357,550 |
| 2024-06-25 | $17.05 | $17.55 | $16.79 | $17.50 | $17.50 | 419,057 |
| 2024-06-24 | $16.69 | $17.14 | $16.53 | $17.05 | $17.05 | 327,341 |
| 2024-06-21 | $16.56 | $16.90 | $16.35 | $16.77 | $16.77 | 741,889 |
| 2024-06-20 | $16.84 | $16.90 | $16.25 | $16.50 | $16.50 | 451,463 |
| 2024-06-18 | $17.31 | $17.32 | $16.67 | $16.86 | $16.86 | 439,545 |
| 2024-06-17 | $17.67 | $17.75 | $16.96 | $17.31 | $17.31 | 1,395,654 |
| 2024-06-14 | $17.71 | $18.14 | $17.71 | $17.93 | $17.93 | 387,547 |
| 2024-06-13 | $18.63 | $18.63 | $17.80 | $17.85 | $17.85 | 442,537 |
| 2024-06-12 | $18.33 | $19.46 | $18.29 | $18.63 | $18.63 | 524,220 |
| 2024-06-11 | $18.04 | $18.15 | $17.54 | $17.93 | $17.93 | 396,649 |
| 2024-06-10 | $17.85 | $18.31 | $17.69 | $18.16 | $18.16 | 437,894 |
| 2024-06-07 | $18.24 | $18.24 | $17.57 | $17.97 | $17.97 | 705,439 |
| 2024-06-06 | $19.10 | $19.47 | $16.93 | $18.41 | $18.41 | 2,926,255 |
| 2024-06-05 | $21.47 | $21.99 | $21.06 | $21.53 | $21.53 | 906,945 |
| 2024-06-04 | $21.64 | $21.97 | $21.06 | $21.27 | $21.27 | 456,267 |
| 2024-06-03 | $22.81 | $23.11 | $21.32 | $21.57 | $21.57 | 1,149,605 |
| 2024-05-31 | $23.81 | $23.95 | $22.17 | $22.67 | $22.67 | 981,724 |
| 2024-05-30 | $25.06 | $25.18 | $23.69 | $23.84 | $23.84 | 405,549 |
| 2024-05-29 | $25.51 | $26.06 | $25.40 | $25.55 | $25.55 | 272,779 |
| 2024-05-28 | $26.67 | $26.67 | $25.92 | $25.99 | $25.99 | 297,822 |
| 2024-05-24 | $26.28 | $27.07 | $26.28 | $26.54 | $26.54 | 230,639 |
| 2024-05-23 | $27.09 | $27.48 | $26.15 | $26.28 | $26.28 | 273,719 |
| 2024-05-22 | $27.90 | $28.07 | $26.41 | $26.83 | $26.83 | 372,910 |
| 2024-05-21 | $28.14 | $28.67 | $27.93 | $28.14 | $28.14 | 253,807 |
| 2024-05-20 | $27.49 | $28.30 | $27.37 | $28.28 | $28.28 | 710,525 |
| 2024-05-17 | $26.64 | $27.61 | $26.37 | $27.58 | $27.58 | 536,806 |
| 2024-05-16 | $26.81 | $26.95 | $26.44 | $26.52 | $26.52 | 248,823 |
| 2024-05-15 | $26.55 | $26.95 | $26.07 | $26.82 | $26.82 | 265,661 |
| 2024-05-14 | $26.19 | $26.63 | $25.95 | $25.99 | $25.99 | 449,350 |
| 2024-05-13 | $26.35 | $26.90 | $25.94 | $26.08 | $26.08 | 327,689 |
| 2024-05-10 | $26.04 | $26.94 | $25.97 | $26.06 | $26.06 | 422,143 |
| 2024-05-09 | $25.47 | $26.05 | $25.46 | $25.98 | $25.98 | 282,371 |
| 2024-05-08 | $25.82 | $26.15 | $25.48 | $25.57 | $25.57 | 700,057 |
| 2024-05-07 | $25.99 | $26.20 | $25.58 | $26.03 | $26.03 | 354,225 |
| 2024-05-06 | $26.20 | $26.49 | $25.97 | $26.04 | $26.04 | 256,014 |
| 2024-05-03 | $25.86 | $26.36 | $25.77 | $25.89 | $25.89 | 391,555 |
| 2024-05-02 | $24.48 | $25.19 | $23.84 | $25.17 | $25.17 | 399,368 |
| 2024-05-01 | $24.19 | $24.95 | $23.66 | $24.22 | $24.22 | 511,027 |
| 2024-04-30 | $24.41 | $24.61 | $23.81 | $24.14 | $24.14 | 352,507 |
| 2024-04-29 | $25.48 | $25.70 | $24.26 | $24.60 | $24.60 | 367,383 |
| 2024-04-26 | $23.89 | $25.50 | $23.64 | $25.47 | $25.47 | 536,375 |
| 2024-04-25 | $23.59 | $23.83 | $22.86 | $23.60 | $23.60 | 303,789 |
| 2024-04-24 | $24.29 | $24.53 | $23.93 | $24.06 | $24.06 | 365,914 |
| 2024-04-23 | $23.17 | $24.20 | $23.13 | $24.09 | $24.09 | 423,341 |
| 2024-04-22 | $23.16 | $23.22 | $22.58 | $23.05 | $23.05 | 456,092 |
| 2024-04-19 | $23.40 | $23.64 | $22.50 | $22.90 | $22.90 | 476,126 |
| 2024-04-18 | $23.82 | $24.26 | $23.43 | $23.52 | $23.52 | 387,471 |
| 2024-04-17 | $24.58 | $24.93 | $23.83 | $23.83 | $23.83 | 313,812 |
| 2024-04-16 | $24.01 | $24.73 | $23.44 | $24.35 | $24.35 | 395,124 |
| 2024-04-15 | $24.70 | $24.73 | $23.70 | $24.02 | $24.02 | 526,764 |
| 2024-04-12 | $25.17 | $25.45 | $24.58 | $24.67 | $24.67 | 493,220 |
| 2024-04-11 | $25.35 | $25.67 | $25.10 | $25.45 | $25.45 | 444,042 |
| 2024-04-10 | $24.82 | $25.73 | $24.43 | $25.18 | $25.18 | 881,706 |
| 2024-04-09 | $26.74 | $26.74 | $25.36 | $25.55 | $25.55 | 410,021 |
| 2024-04-08 | $27.05 | $27.24 | $26.47 | $26.59 | $26.59 | 422,712 |
| 2024-04-05 | $26.28 | $27.08 | $26.10 | $26.91 | $26.91 | 559,485 |
| 2024-04-04 | $26.54 | $27.03 | $25.94 | $26.11 | $26.11 | 339,238 |
| 2024-04-03 | $26.05 | $26.39 | $25.82 | $26.27 | $26.27 | 269,830 |
| 2024-04-02 | $25.68 | $26.19 | $25.39 | $26.05 | $26.05 | 286,923 |
| 2024-04-01 | $26.31 | $26.56 | $25.84 | $26.16 | $26.16 | 243,582 |
| 2024-03-28 | $26.06 | $26.79 | $26.02 | $26.31 | $26.31 | 557,179 |
| 2024-03-27 | $26.31 | $26.34 | $25.68 | $26.12 | $26.12 | 313,752 |
| 2024-03-26 | $26.76 | $26.92 | $25.97 | $25.98 | $25.98 | 273,569 |
| 2024-03-25 | $26.64 | $27.18 | $26.58 | $26.67 | $26.67 | 273,431 |
| 2024-03-22 | $27.52 | $27.74 | $26.48 | $26.78 | $26.78 | 561,822 |
| 2024-03-21 | $27.39 | $28.42 | $27.34 | $27.40 | $27.40 | 1,008,582 |
| 2024-03-20 | $27.00 | $27.38 | $26.09 | $27.24 | $27.24 | 529,663 |
| 2024-03-19 | $26.64 | $27.18 | $26.17 | $26.95 | $26.95 | 392,442 |
| 2024-03-18 | $27.20 | $27.45 | $26.56 | $27.03 | $27.03 | 1,163,628 |
| 2024-03-15 | $27.79 | $27.87 | $26.96 | $27.19 | $27.19 | 1,132,872 |
| 2024-03-14 | $27.88 | $28.69 | $27.73 | $28.08 | $28.08 | 900,499 |
| 2024-03-13 | $27.83 | $28.15 | $27.18 | $27.88 | $27.88 | 466,041 |
| 2024-03-12 | $27.22 | $27.81 | $27.22 | $27.65 | $27.65 | 411,032 |
| 2024-03-11 | $27.91 | $27.92 | $26.92 | $27.07 | $27.07 | 474,447 |
| 2024-03-08 | $28.17 | $29.00 | $27.34 | $28.33 | $28.33 | 1,342,532 |
| 2024-03-07 | $27.98 | $29.70 | $27.98 | $29.26 | $29.26 | 771,344 |
| 2024-03-06 | $31.12 | $32.00 | $27.52 | $27.98 | $27.98 | 1,546,977 |
| 2024-03-05 | $27.85 | $27.85 | $26.70 | $26.90 | $26.90 | 740,951 |
| 2024-03-04 | $28.82 | $28.82 | $27.58 | $27.97 | $27.97 | 416,461 |
| 2024-03-01 | $28.01 | $28.95 | $27.70 | $28.76 | $28.76 | 510,420 |
| 2024-02-29 | $27.85 | $28.12 | $27.44 | $28.08 | $28.08 | 335,811 |
| 2024-02-28 | $27.07 | $27.69 | $26.81 | $27.48 | $27.48 | 269,378 |
| 2024-02-27 | $28.18 | $28.45 | $27.22 | $27.45 | $27.45 | 290,356 |
| 2024-02-26 | $27.65 | $28.35 | $27.23 | $28.01 | $28.01 | 283,119 |
| 2024-02-23 | $27.59 | $27.79 | $27.12 | $27.37 | $27.37 | 329,618 |
| 2024-02-22 | $27.46 | $27.91 | $27.20 | $27.54 | $27.54 | 329,391 |
| 2024-02-21 | $26.63 | $26.94 | $26.43 | $26.81 | $26.81 | 186,853 |
| 2024-02-20 | $26.95 | $27.20 | $26.41 | $26.92 | $26.92 | 363,481 |
| 2024-02-16 | $27.87 | $28.50 | $27.40 | $27.93 | $27.93 | 386,130 |
| 2024-02-15 | $27.56 | $28.19 | $27.24 | $28.07 | $28.07 | 364,699 |
| 2024-02-14 | $26.69 | $27.70 | $26.53 | $27.48 | $27.48 | 317,577 |
| 2024-02-13 | $26.83 | $27.10 | $25.76 | $26.30 | $26.30 | 437,288 |
| 2024-02-12 | $28.03 | $28.44 | $27.44 | $27.51 | $27.51 | 387,948 |
| 2024-02-09 | $27.78 | $28.03 | $27.29 | $27.92 | $27.92 | 488,738 |
| 2024-02-08 | $27.25 | $27.88 | $27.16 | $27.49 | $27.49 | 358,381 |
| 2024-02-07 | $27.42 | $27.61 | $26.97 | $27.34 | $27.34 | 373,186 |
| 2024-02-06 | $27.64 | $27.64 | $26.71 | $27.28 | $27.28 | 559,321 |
| 2024-02-05 | $26.83 | $27.56 | $26.56 | $27.49 | $27.49 | 981,722 |
| 2024-02-02 | $26.00 | $27.61 | $25.98 | $27.08 | $27.08 | 972,963 |
| 2024-02-01 | $25.31 | $26.21 | $25.26 | $26.18 | $26.18 | 557,725 |
| 2024-01-31 | $24.47 | $25.40 | $24.41 | $25.00 | $25.00 | 1,063,263 |
| 2024-01-30 | $24.60 | $25.00 | $24.16 | $24.68 | $24.68 | 387,238 |
| 2024-01-29 | $24.39 | $24.73 | $23.82 | $24.72 | $24.72 | 330,845 |
| 2024-01-26 | $24.82 | $24.90 | $24.09 | $24.22 | $24.22 | 251,068 |
| 2024-01-25 | $25.00 | $25.39 | $24.69 | $24.85 | $24.85 | 487,382 |
| 2024-01-24 | $25.25 | $25.25 | $24.42 | $24.60 | $24.60 | 629,667 |
| 2024-01-23 | $25.00 | $25.01 | $24.63 | $24.77 | $24.77 | 325,184 |
| 2024-01-22 | $23.99 | $24.99 | $23.93 | $24.80 | $24.80 | 562,435 |
| 2024-01-19 | $23.88 | $24.07 | $23.30 | $23.94 | $23.94 | 501,010 |
| 2024-01-18 | $24.16 | $24.31 | $23.15 | $23.66 | $23.66 | 264,474 |
| 2024-01-17 | $23.35 | $24.19 | $22.73 | $24.16 | $24.16 | 295,706 |
| 2024-01-16 | $23.15 | $23.88 | $22.72 | $23.75 | $23.75 | 391,032 |
| 2024-01-12 | $23.36 | $23.72 | $23.05 | $23.37 | $23.37 | 380,202 |
| 2024-01-11 | $22.50 | $23.18 | $22.22 | $23.15 | $23.15 | 301,576 |
| 2024-01-10 | $22.24 | $22.67 | $21.69 | $22.46 | $22.46 | 296,574 |
| 2024-01-09 | $22.00 | $22.51 | $21.75 | $22.31 | $22.31 | 564,887 |
| 2024-01-08 | $21.98 | $22.79 | $21.45 | $22.75 | $22.75 | 370,660 |
| 2024-01-05 | $20.56 | $21.14 | $20.05 | $20.98 | $20.98 | 239,986 |
| 2024-01-04 | $20.48 | $20.89 | $20.10 | $20.75 | $20.75 | 230,321 |
| 2024-01-03 | $20.93 | $21.36 | $20.31 | $20.41 | $20.41 | 371,543 |
| 2024-01-02 | $22.26 | $22.26 | $20.96 | $21.13 | $21.13 | 363,921 |
| 2023-12-29 | $22.95 | $22.95 | $22.50 | $22.52 | $22.52 | 180,304 |
| 2023-12-28 | $23.15 | $23.29 | $22.85 | $22.95 | $22.95 | 193,459 |
| 2023-12-27 | $22.73 | $23.12 | $22.69 | $23.12 | $23.12 | 283,039 |
| 2023-12-26 | $23.07 | $23.29 | $22.72 | $22.73 | $22.73 | 340,840 |
| 2023-12-22 | $22.69 | $23.05 | $22.41 | $23.00 | $23.00 | 594,083 |
| 2023-12-21 | $22.88 | $22.97 | $22.13 | $22.56 | $22.56 | 441,690 |
| 2023-12-20 | $23.15 | $23.59 | $22.53 | $22.59 | $22.59 | 811,564 |
| 2023-12-19 | $23.53 | $23.76 | $22.69 | $23.26 | $23.26 | 762,218 |
| 2023-12-18 | $23.50 | $24.05 | $23.25 | $24.01 | $24.01 | 1,049,783 |
| 2023-12-15 | $24.57 | $24.61 | $22.55 | $23.84 | $23.84 | 1,399,368 |
| 2023-12-14 | $22.09 | $24.53 | $22.02 | $24.52 | $24.52 | 1,453,715 |
| 2023-12-13 | $21.59 | $21.79 | $21.23 | $21.78 | $21.78 | 781,333 |
| 2023-12-12 | $21.44 | $21.62 | $21.00 | $21.59 | $21.59 | 451,720 |
| 2023-12-11 | $20.44 | $21.79 | $20.00 | $21.62 | $21.62 | 822,675 |
| 2023-12-08 | $19.47 | $20.35 | $19.27 | $20.35 | $20.35 | 366,964 |
| 2023-12-07 | $21.66 | $21.85 | $18.82 | $19.49 | $19.49 | 558,634 |
| 2023-12-06 | $20.54 | $20.55 | $19.88 | $19.93 | $19.93 | 511,242 |
| 2023-12-05 | $19.58 | $20.48 | $19.50 | $20.45 | $20.45 | 275,808 |
| 2023-12-04 | $20.20 | $20.20 | $19.54 | $20.02 | $20.02 | 257,478 |
| 2023-12-01 | $19.78 | $20.28 | $19.64 | $20.17 | $20.17 | 253,892 |
| 2023-11-30 | $19.64 | $19.80 | $19.42 | $19.64 | $19.64 | 266,442 |
| 2023-11-29 | $19.32 | $19.73 | $19.22 | $19.51 | $19.51 | 153,647 |
| 2023-11-28 | $18.83 | $19.19 | $18.76 | $18.98 | $18.98 | 174,730 |
| 2023-11-27 | $18.59 | $18.98 | $18.27 | $18.93 | $18.93 | 211,447 |
| 2023-11-24 | $18.83 | $18.99 | $18.32 | $18.73 | $18.73 | 104,183 |
| 2023-11-22 | $18.96 | $19.10 | $18.72 | $18.92 | $18.92 | 101,611 |
| 2023-11-21 | $18.67 | $18.95 | $18.42 | $18.69 | $18.69 | 130,779 |
| 2023-11-20 | $18.16 | $19.11 | $18.10 | $18.97 | $18.97 | 153,931 |
| 2023-11-17 | $17.56 | $18.26 | $17.25 | $18.23 | $18.23 | 176,536 |
| 2023-11-16 | $17.46 | $17.58 | $16.99 | $17.46 | $17.46 | 108,643 |
| 2023-11-15 | $17.97 | $18.32 | $17.20 | $17.53 | $17.53 | 230,807 |
| 2023-11-14 | $17.13 | $18.05 | $16.90 | $18.05 | $18.05 | 229,354 |
| 2023-11-13 | $16.36 | $16.72 | $16.32 | $16.71 | $16.71 | 107,026 |
| 2023-11-10 | $16.14 | $16.56 | $16.14 | $16.48 | $16.48 | 83,536 |
| 2023-11-09 | $16.57 | $16.62 | $15.88 | $16.13 | $16.13 | 83,198 |
| 2023-11-08 | $16.65 | $16.85 | $16.26 | $16.62 | $16.62 | 106,580 |
| 2023-11-07 | $15.07 | $16.62 | $15.07 | $16.51 | $16.51 | 240,099 |
| 2023-11-06 | $15.20 | $15.20 | $14.68 | $15.01 | $15.01 | 88,649 |
| 2023-11-03 | $14.57 | $15.09 | $14.36 | $15.07 | $15.07 | 227,919 |
| 2023-11-02 | $14.94 | $15.20 | $14.12 | $14.32 | $14.32 | 228,703 |
| 2023-11-01 | $15.43 | $15.47 | $14.64 | $14.78 | $14.78 | 218,294 |
| 2023-10-31 | $15.20 | $15.88 | $15.08 | $15.56 | $15.56 | 217,706 |
| 2023-10-30 | $15.33 | $15.33 | $15.07 | $15.25 | $15.25 | 103,647 |
| 2023-10-27 | $15.13 | $15.23 | $14.78 | $15.13 | $15.13 | 96,979 |
| 2023-10-26 | $14.96 | $15.21 | $14.64 | $15.05 | $15.05 | 124,730 |
| 2023-10-25 | $15.14 | $15.23 | $14.87 | $14.91 | $14.91 | 98,054 |
| 2023-10-24 | $15.03 | $15.48 | $15.03 | $15.37 | $15.37 | 102,490 |
| 2023-10-23 | $14.87 | $15.17 | $14.55 | $14.95 | $14.95 | 124,116 |
| 2023-10-20 | $15.21 | $15.21 | $14.59 | $14.92 | $14.92 | 156,154 |
| 2023-10-19 | $15.14 | $15.36 | $14.96 | $15.14 | $15.14 | 104,924 |
| 2023-10-18 | $15.29 | $15.68 | $15.00 | $15.14 | $15.14 | 174,572 |
| 2023-10-17 | $15.47 | $15.87 | $15.38 | $15.48 | $15.48 | 152,547 |
| 2023-10-16 | $15.19 | $16.01 | $15.12 | $15.70 | $15.70 | 207,814 |
| 2023-10-13 | $15.90 | $16.08 | $15.03 | $15.05 | $15.05 | 213,474 |
| 2023-10-12 | $16.36 | $16.36 | $15.78 | $15.85 | $15.85 | 184,641 |
| 2023-10-11 | $17.02 | $17.13 | $16.38 | $16.41 | $16.41 | 148,793 |
| 2023-10-10 | $17.12 | $17.50 | $16.94 | $16.98 | $16.98 | 212,883 |
| 2023-10-09 | $17.11 | $17.39 | $16.74 | $17.12 | $17.12 | 154,963 |
| 2023-10-06 | $16.78 | $17.41 | $16.69 | $17.30 | $17.30 | 154,674 |
| 2023-10-05 | $16.75 | $16.87 | $16.32 | $16.87 | $16.87 | 288,498 |
| 2023-10-04 | $16.67 | $16.95 | $16.61 | $16.75 | $16.75 | 112,708 |
| 2023-10-03 | $16.90 | $17.00 | $16.52 | $16.64 | $16.64 | 250,032 |
| 2023-10-02 | $17.14 | $17.42 | $17.01 | $17.02 | $17.02 | 218,773 |
| 2023-09-29 | $17.26 | $17.48 | $17.04 | $17.16 | $17.16 | 366,796 |
| 2023-09-28 | $17.06 | $17.38 | $16.88 | $17.13 | $17.13 | 275,165 |
| 2023-09-27 | $17.00 | $17.43 | $17.00 | $17.19 | $17.19 | 155,545 |
| 2023-09-26 | $17.30 | $17.66 | $16.91 | $16.95 | $16.95 | 134,566 |
| 2023-09-25 | $17.40 | $17.66 | $17.23 | $17.47 | $17.47 | 197,627 |
| 2023-09-22 | $17.38 | $17.69 | $17.25 | $17.45 | $17.45 | 271,810 |
| 2023-09-21 | $17.31 | $17.55 | $17.11 | $17.35 | $17.35 | 794,899 |
| 2023-09-20 | $17.69 | $18.04 | $17.46 | $17.48 | $17.48 | 391,423 |
| 2023-09-19 | $18.55 | $18.71 | $17.40 | $17.91 | $17.91 | 664,051 |
| 2023-09-18 | $19.34 | $19.40 | $17.93 | $18.74 | $18.74 | 674,264 |
| 2023-09-15 | $19.03 | $19.58 | $18.70 | $19.51 | $19.51 | 696,423 |
| 2023-09-14 | $18.84 | $19.33 | $18.47 | $19.14 | $19.14 | 272,444 |
| 2023-09-13 | $18.75 | $18.89 | $18.52 | $18.79 | $18.79 | 203,929 |
| 2023-09-12 | $19.00 | $19.38 | $18.74 | $18.76 | $18.76 | 381,196 |
| 2023-09-11 | $19.75 | $20.03 | $18.71 | $19.34 | $19.34 | 600,724 |
| 2023-09-08 | $19.92 | $20.45 | $19.52 | $20.24 | $20.24 | 816,034 |
| 2023-09-07 | $17.01 | $20.04 | $16.53 | $19.72 | $19.72 | 1,308,761 |
| 2023-09-06 | $17.06 | $17.22 | $16.33 | $16.50 | $16.50 | 302,171 |
| 2023-09-05 | $16.96 | $17.34 | $16.71 | $17.03 | $17.03 | 219,725 |
| 2023-09-01 | $17.31 | $17.59 | $17.02 | $17.04 | $17.04 | 184,880 |
| 2023-08-31 | $16.18 | $17.16 | $16.18 | $17.10 | $17.10 | 451,828 |
| 2023-08-30 | $15.89 | $16.41 | $15.61 | $16.16 | $16.16 | 365,495 |
| 2023-08-29 | $15.96 | $16.37 | $15.85 | $15.90 | $15.90 | 207,521 |
| 2023-08-28 | $15.83 | $16.25 | $15.78 | $16.06 | $16.06 | 119,520 |
| 2023-08-25 | $15.37 | $15.93 | $15.31 | $15.80 | $15.80 | 145,246 |
| 2023-08-24 | $15.92 | $15.92 | $15.32 | $15.34 | $15.34 | 90,184 |
| 2023-08-23 | $15.37 | $15.93 | $15.02 | $15.78 | $15.78 | 164,829 |
| 2023-08-22 | $15.65 | $15.76 | $15.39 | $15.50 | $15.50 | 110,556 |
| 2023-08-21 | $14.79 | $15.56 | $14.79 | $15.52 | $15.52 | 166,083 |
| 2023-08-18 | $14.38 | $14.89 | $14.26 | $14.76 | $14.76 | 138,012 |
| 2023-08-17 | $15.13 | $15.14 | $14.61 | $14.75 | $14.75 | 182,884 |
| 2023-08-16 | $15.20 | $15.32 | $15.08 | $15.09 | $15.09 | 74,291 |
| 2023-08-15 | $15.34 | $15.43 | $15.16 | $15.21 | $15.21 | 82,939 |
| 2023-08-14 | $15.13 | $15.42 | $15.11 | $15.39 | $15.39 | 95,461 |
| 2023-08-11 | $14.80 | $15.27 | $14.80 | $15.18 | $15.18 | 122,380 |
| 2023-08-10 | $15.17 | $15.30 | $14.86 | $14.96 | $14.96 | 189,755 |
| 2023-08-09 | $15.40 | $15.40 | $14.90 | $14.96 | $14.96 | 352,854 |
| 2023-08-08 | $15.69 | $15.73 | $14.94 | $15.38 | $15.38 | 170,337 |
| 2023-08-07 | $15.90 | $16.02 | $15.34 | $15.99 | $15.99 | 107,695 |
| 2023-08-04 | $15.96 | $16.28 | $15.83 | $15.86 | $15.86 | 265,298 |
| 2023-08-03 | $15.16 | $15.99 | $15.06 | $15.92 | $15.92 | 151,127 |
| 2023-08-02 | $16.26 | $16.26 | $15.36 | $15.46 | $15.46 | 176,102 |
| 2023-08-01 | $16.49 | $16.62 | $16.34 | $16.57 | $16.57 | 174,635 |
| 2023-07-31 | $16.40 | $16.85 | $16.19 | $16.69 | $16.69 | 362,455 |
| 2023-07-28 | $16.26 | $16.55 | $16.15 | $16.37 | $16.37 | 263,118 |
| 2023-07-27 | $16.29 | $16.54 | $16.02 | $16.10 | $16.10 | 304,061 |
| 2023-07-26 | $15.91 | $16.13 | $15.81 | $16.11 | $16.11 | 254,328 |
| 2023-07-25 | $15.84 | $16.46 | $15.80 | $16.10 | $16.10 | 272,232 |
| 2023-07-24 | $15.90 | $15.93 | $15.62 | $15.88 | $15.88 | 163,566 |
| 2023-07-21 | $16.01 | $16.22 | $15.78 | $15.84 | $15.84 | 235,422 |
| 2023-07-20 | $16.24 | $16.25 | $15.38 | $15.77 | $15.77 | 400,125 |
| 2023-07-19 | $16.50 | $16.86 | $15.95 | $16.30 | $16.30 | 431,596 |
| 2023-07-18 | $15.72 | $16.48 | $15.72 | $16.43 | $16.43 | 295,520 |
| 2023-07-17 | $14.97 | $15.82 | $14.95 | $15.66 | $15.66 | 234,978 |
| 2023-07-14 | $15.29 | $15.52 | $14.85 | $14.95 | $14.95 | 278,765 |
| 2023-07-13 | $15.26 | $15.37 | $14.97 | $15.30 | $15.30 | 252,977 |
| 2023-07-12 | $15.10 | $15.27 | $14.88 | $15.18 | $15.18 | 221,701 |
| 2023-07-11 | $14.77 | $15.05 | $14.71 | $14.92 | $14.92 | 267,355 |
| 2023-07-10 | $14.07 | $14.73 | $13.97 | $14.71 | $14.71 | 290,746 |
| 2023-07-07 | $14.74 | $15.02 | $14.07 | $14.16 | $14.16 | 269,172 |
| 2023-07-06 | $15.00 | $15.00 | $14.50 | $14.73 | $14.73 | 423,746 |
| 2023-07-05 | $15.27 | $15.45 | $14.93 | $15.22 | $15.22 | 264,097 |
| 2023-07-03 | $15.80 | $15.83 | $15.14 | $15.36 | $15.36 | 192,587 |
| 2023-06-30 | $15.31 | $15.96 | $15.18 | $15.82 | $15.82 | 598,458 |
| 2023-06-29 | $14.98 | $15.16 | $14.75 | $15.14 | $15.14 | 230,756 |
| 2023-06-28 | $14.35 | $14.97 | $14.20 | $14.94 | $14.94 | 419,248 |
| 2023-06-27 | $14.16 | $14.49 | $13.97 | $14.35 | $14.35 | 347,661 |
| 2023-06-26 | $14.50 | $14.71 | $14.16 | $14.17 | $14.17 | 270,726 |
| 2023-06-23 | $14.65 | $14.87 | $14.40 | $14.63 | $14.63 | 1,342,297 |
| 2023-06-22 | $14.62 | $14.94 | $14.30 | $14.87 | $14.87 | 335,951 |
| 2023-06-21 | $15.14 | $15.22 | $14.79 | $14.83 | $14.83 | 445,346 |
| 2023-06-20 | $15.26 | $15.71 | $15.02 | $15.21 | $15.21 | 425,296 |
| 2023-06-16 | $16.65 | $16.65 | $15.40 | $15.44 | $15.44 | 958,484 |
| 2023-06-15 | $16.04 | $16.75 | $15.92 | $16.64 | $16.64 | 568,608 |
| 2023-06-14 | $16.43 | $16.63 | $16.00 | $16.27 | $16.27 | 449,288 |
| 2023-06-13 | $16.16 | $16.40 | $15.69 | $16.32 | $16.32 | 507,309 |
| 2023-06-12 | $16.25 | $16.44 | $15.56 | $15.90 | $15.90 | 664,915 |
| 2023-06-09 | $15.71 | $16.69 | $15.44 | $16.18 | $16.18 | 1,823,624 |
| 2023-06-08 | $15.93 | $16.39 | $15.03 | $15.76 | $15.76 | 1,349,977 |
| 2023-06-07 | $18.55 | $19.35 | $15.82 | $15.98 | $15.98 | 2,413,230 |
| 2023-06-06 | $22.18 | $22.31 | $21.67 | $22.23 | $22.23 | 1,899,289 |
| 2023-06-05 | $21.49 | $22.50 | $21.16 | $22.20 | $22.20 | 642,055 |
| 2023-06-02 | $20.50 | $21.10 | $20.00 | $21.03 | $21.03 | 854,473 |
| 2023-06-01 | $20.29 | $20.37 | $19.67 | $20.27 | $20.27 | 407,063 |
| 2023-05-31 | $19.52 | $20.70 | $19.40 | $20.52 | $20.52 | 1,649,997 |
| 2023-05-30 | $19.68 | $19.96 | $19.31 | $19.65 | $19.65 | 413,022 |
| 2023-05-26 | $18.85 | $19.70 | $18.83 | $19.29 | $19.29 | 618,397 |
| 2023-05-25 | $19.12 | $19.26 | $18.56 | $18.94 | $18.94 | 230,370 |
| 2023-05-24 | $18.60 | $19.08 | $18.34 | $19.05 | $19.05 | 557,584 |
| 2023-05-23 | $18.83 | $19.47 | $18.76 | $18.84 | $18.84 | 378,485 |
| 2023-05-22 | $17.91 | $19.73 | $17.91 | $19.03 | $19.03 | 635,910 |
| 2023-05-19 | $17.47 | $18.00 | $17.16 | $17.91 | $17.91 | 323,541 |
| 2023-05-18 | $16.76 | $17.46 | $16.74 | $17.43 | $17.43 | 256,935 |
| 2023-05-17 | $16.86 | $17.23 | $16.72 | $16.75 | $16.75 | 239,297 |
| 2023-05-16 | $16.50 | $16.85 | $16.33 | $16.73 | $16.73 | 503,623 |
| 2023-05-15 | $16.50 | $16.94 | $16.48 | $16.66 | $16.66 | 147,787 |
| 2023-05-12 | $16.32 | $16.62 | $16.16 | $16.38 | $16.38 | 83,741 |
| 2023-05-11 | $16.13 | $16.24 | $16.01 | $16.19 | $16.19 | 96,016 |
| 2023-05-10 | $16.15 | $16.37 | $15.84 | $16.18 | $16.18 | 124,743 |
| 2023-05-09 | $15.69 | $16.08 | $15.69 | $15.90 | $15.90 | 56,589 |
| 2023-05-08 | $15.51 | $15.90 | $15.48 | $15.76 | $15.76 | 105,892 |
| 2023-05-05 | $15.20 | $15.56 | $15.20 | $15.51 | $15.51 | 89,665 |
| 2023-05-04 | $14.72 | $15.11 | $14.70 | $15.03 | $15.03 | 93,223 |
| 2023-05-03 | $14.95 | $15.08 | $14.86 | $14.88 | $14.88 | 87,008 |
| 2023-05-02 | $14.86 | $15.00 | $14.70 | $14.90 | $14.90 | 109,965 |
| 2023-05-01 | $15.26 | $15.33 | $14.45 | $14.92 | $14.92 | 197,188 |
| 2023-04-28 | $15.40 | $15.58 | $14.86 | $15.36 | $15.36 | 287,408 |
| 2023-04-27 | $16.00 | $16.10 | $15.42 | $15.49 | $15.49 | 128,771 |
| 2023-04-26 | $14.90 | $15.96 | $14.90 | $15.88 | $15.88 | 134,049 |
| 2023-04-25 | $15.44 | $15.66 | $14.76 | $14.79 | $14.79 | 110,126 |
| 2023-04-24 | $16.59 | $16.74 | $15.55 | $15.66 | $15.66 | 123,192 |
| 2023-04-21 | $16.58 | $16.90 | $16.48 | $16.68 | $16.68 | 164,819 |
| 2023-04-20 | $16.75 | $16.95 | $16.58 | $16.65 | $16.65 | 148,855 |
| 2023-04-19 | $16.72 | $16.99 | $16.66 | $16.76 | $16.76 | 163,483 |
| 2023-04-18 | $15.93 | $17.04 | $15.82 | $16.98 | $16.98 | 419,615 |
| 2023-04-17 | $15.33 | $15.79 | $15.14 | $15.75 | $15.75 | 260,629 |
| 2023-04-14 | $15.27 | $15.63 | $15.20 | $15.51 | $15.51 | 194,558 |
| 2023-04-13 | $14.93 | $15.47 | $14.89 | $15.27 | $15.27 | 241,638 |
| 2023-04-12 | $14.45 | $15.27 | $14.43 | $14.85 | $14.85 | 526,231 |
| 2023-04-11 | $14.29 | $14.49 | $13.96 | $14.21 | $14.21 | 197,731 |
| 2023-04-10 | $13.65 | $14.32 | $13.62 | $14.30 | $14.30 | 141,139 |
| 2023-04-06 | $13.53 | $13.95 | $13.39 | $13.92 | $13.92 | 169,946 |
| 2023-04-05 | $13.42 | $13.82 | $13.28 | $13.70 | $13.70 | 210,774 |
| 2023-04-04 | $13.70 | $13.88 | $13.49 | $13.65 | $13.65 | 121,532 |
| 2023-04-03 | $13.88 | $14.01 | $13.60 | $13.72 | $13.72 | 166,087 |
| 2023-03-31 | $13.63 | $14.22 | $13.63 | $14.06 | $14.06 | 353,883 |
| 2023-03-30 | $13.95 | $13.95 | $13.50 | $13.62 | $13.62 | 197,694 |
| 2023-03-29 | $13.71 | $13.82 | $13.57 | $13.77 | $13.77 | 131,503 |
| 2023-03-28 | $13.58 | $13.74 | $13.45 | $13.54 | $13.54 | 92,076 |
| 2023-03-27 | $13.62 | $13.75 | $13.44 | $13.58 | $13.58 | 141,323 |
| 2023-03-24 | $13.42 | $13.64 | $13.36 | $13.41 | $13.41 | 143,012 |
| 2023-03-23 | $13.72 | $14.03 | $13.50 | $13.59 | $13.59 | 128,369 |
| 2023-03-22 | $13.87 | $13.94 | $13.47 | $13.51 | $13.51 | 143,689 |
| 2023-03-21 | $13.42 | $14.19 | $13.38 | $13.84 | $13.84 | 197,702 |
| 2023-03-20 | $13.97 | $13.97 | $13.20 | $13.45 | $13.45 | 150,589 |
| 2023-03-17 | $13.71 | $14.28 | $13.57 | $13.87 | $13.87 | 344,685 |
| 2023-03-16 | $13.36 | $13.94 | $13.11 | $13.67 | $13.67 | 322,262 |
| 2023-03-15 | $13.63 | $13.89 | $12.98 | $13.65 | $13.65 | 304,220 |
| 2023-03-14 | $14.41 | $14.70 | $13.16 | $13.94 | $13.94 | 774,312 |
| 2023-03-13 | $14.32 | $15.89 | $14.31 | $15.29 | $15.29 | 152,949 |
| 2023-03-10 | $15.45 | $15.46 | $14.18 | $14.60 | $14.60 | 260,162 |
| 2023-03-09 | $16.72 | $17.05 | $15.76 | $15.78 | $15.78 | 106,524 |
| 2023-03-08 | $17.69 | $17.69 | $16.50 | $16.75 | $16.75 | 301,640 |
| 2023-03-07 | $16.58 | $16.98 | $16.22 | $16.30 | $16.30 | 87,529 |
| 2023-03-06 | $16.43 | $16.76 | $15.77 | $16.38 | $16.38 | 82,715 |
| 2023-03-03 | $16.02 | $16.60 | $16.02 | $16.40 | $16.40 | 69,797 |
| 2023-03-02 | $15.28 | $16.03 | $15.28 | $15.93 | $15.93 | 124,671 |
| 2023-03-01 | $16.28 | $16.44 | $15.51 | $15.55 | $15.55 | 63,521 |
| 2023-02-28 | $16.00 | $16.67 | $15.70 | $16.26 | $16.26 | 179,626 |
| 2023-02-27 | $15.96 | $16.23 | $15.81 | $15.96 | $15.96 | 79,132 |
| 2023-02-24 | $15.45 | $15.88 | $15.13 | $15.84 | $15.84 | 67,282 |
| 2023-02-23 | $16.15 | $16.27 | $15.59 | $15.92 | $15.92 | 70,180 |
| 2023-02-22 | $15.55 | $15.93 | $15.23 | $15.89 | $15.89 | 85,295 |
| 2023-02-21 | $15.70 | $15.90 | $15.26 | $15.54 | $15.54 | 68,090 |
| 2023-02-17 | $16.09 | $16.18 | $15.56 | $16.01 | $16.01 | 65,377 |
| 2023-02-16 | $16.53 | $16.64 | $15.85 | $16.11 | $16.11 | 74,625 |
| 2023-02-15 | $16.58 | $17.29 | $16.58 | $16.92 | $16.92 | 113,784 |
| 2023-02-14 | $16.20 | $16.96 | $16.01 | $16.83 | $16.83 | 143,085 |
| 2023-02-13 | $15.66 | $16.51 | $15.54 | $16.23 | $16.23 | 75,446 |
| 2023-02-10 | $16.29 | $16.49 | $15.58 | $15.66 | $15.66 | 85,166 |
| 2023-02-09 | $16.79 | $17.00 | $16.38 | $16.49 | $16.49 | 154,673 |
| 2023-02-08 | $16.27 | $16.57 | $16.23 | $16.55 | $16.55 | 50,151 |
| 2023-02-07 | $16.05 | $16.46 | $15.70 | $16.34 | $16.34 | 98,485 |
| 2023-02-06 | $16.10 | $16.44 | $15.72 | $16.14 | $16.14 | 196,471 |
| 2023-02-03 | $16.06 | $17.00 | $15.28 | $16.37 | $16.37 | 173,282 |
| 2023-02-02 | $16.01 | $16.64 | $15.79 | $16.64 | $16.64 | 473,553 |
| 2023-02-01 | $14.74 | $15.94 | $14.73 | $15.65 | $15.65 | 287,772 |
| 2023-01-31 | $14.89 | $15.00 | $14.66 | $14.79 | $14.79 | 228,239 |
| 2023-01-30 | $14.91 | $14.97 | $14.56 | $14.66 | $14.66 | 73,183 |
| 2023-01-27 | $14.69 | $15.19 | $14.35 | $15.00 | $15.00 | 128,514 |
| 2023-01-26 | $14.34 | $14.41 | $13.76 | $14.33 | $14.33 | 89,732 |
| 2023-01-25 | $13.53 | $14.02 | $13.19 | $14.01 | $14.01 | 69,704 |
| 2023-01-24 | $13.42 | $14.00 | $13.30 | $13.78 | $13.78 | 118,196 |
| 2023-01-23 | $13.35 | $13.52 | $13.18 | $13.51 | $13.51 | 95,753 |
| 2023-01-20 | $13.29 | $13.42 | $12.98 | $13.27 | $13.27 | 110,686 |
| 2023-01-19 | $13.10 | $13.43 | $13.10 | $13.15 | $13.15 | 99,569 |
| 2023-01-18 | $13.90 | $14.16 | $13.14 | $13.26 | $13.26 | 123,840 |
| 2023-01-17 | $13.54 | $14.02 | $13.30 | $13.88 | $13.88 | 118,335 |
| 2023-01-13 | $12.94 | $13.81 | $12.94 | $13.63 | $13.63 | 110,908 |
| 2023-01-12 | $13.08 | $13.21 | $12.82 | $13.10 | $13.10 | 219,382 |
| 2023-01-11 | $13.10 | $13.35 | $12.94 | $13.07 | $13.07 | 93,524 |
| 2023-01-10 | $13.40 | $13.57 | $12.98 | $13.06 | $13.06 | 112,627 |
| 2023-01-09 | $13.08 | $13.92 | $12.74 | $13.56 | $13.56 | 199,411 |
| 2023-01-06 | $13.07 | $13.21 | $12.65 | $12.95 | $12.95 | 98,436 |
| 2023-01-05 | $13.03 | $13.18 | $12.61 | $12.90 | $12.90 | 152,828 |
| 2023-01-04 | $13.76 | $13.76 | $13.24 | $13.28 | $13.28 | 153,329 |
| 2023-01-03 | $13.57 | $13.86 | $13.23 | $13.56 | $13.56 | 133,726 |
| 2022-12-30 | $12.72 | $13.29 | $12.72 | $13.26 | $13.26 | 269,705 |
| 2022-12-29 | $13.10 | $13.41 | $12.82 | $13.13 | $13.13 | 188,261 |
| 2022-12-28 | $12.42 | $13.12 | $12.42 | $12.90 | $12.90 | 163,138 |
| 2022-12-27 | $13.04 | $13.04 | $12.39 | $12.48 | $12.48 | 121,935 |
| 2022-12-23 | $12.62 | $12.99 | $12.36 | $12.90 | $12.90 | 141,707 |
| 2022-12-22 | $12.85 | $13.04 | $12.53 | $12.65 | $12.65 | 193,103 |
| 2022-12-21 | $12.94 | $13.31 | $12.68 | $13.12 | $13.12 | 106,746 |
| 2022-12-20 | $12.60 | $13.01 | $12.60 | $12.87 | $12.87 | 114,223 |
| 2022-12-19 | $13.24 | $13.33 | $12.58 | $12.68 | $12.68 | 229,540 |
| 2022-12-16 | $13.48 | $13.50 | $12.99 | $13.37 | $13.37 | 462,098 |
| 2022-12-15 | $13.70 | $14.09 | $13.40 | $13.55 | $13.55 | 500,428 |
| 2022-12-14 | $14.41 | $14.62 | $14.09 | $14.18 | $14.18 | 159,732 |
| 2022-12-13 | $15.19 | $15.20 | $14.13 | $14.40 | $14.40 | 223,092 |
| 2022-12-12 | $14.49 | $14.70 | $14.20 | $14.48 | $14.48 | 252,791 |
| 2022-12-09 | $14.09 | $14.54 | $13.89 | $14.29 | $14.29 | 211,897 |
| 2022-12-08 | $13.00 | $14.36 | $12.83 | $14.28 | $14.28 | 220,509 |
| 2022-12-07 | $13.38 | $13.55 | $12.42 | $12.97 | $12.97 | 326,873 |
| 2022-12-06 | $14.42 | $15.49 | $13.08 | $13.38 | $13.38 | 325,638 |
| 2022-12-05 | $14.45 | $14.45 | $13.24 | $13.96 | $13.96 | 267,174 |
| 2022-12-02 | $13.85 | $14.98 | $13.83 | $14.61 | $14.61 | 169,899 |
| 2022-12-01 | $13.80 | $14.44 | $13.70 | $14.30 | $14.30 | 201,786 |
| 2022-11-30 | $12.79 | $13.68 | $12.75 | $13.60 | $13.60 | 174,544 |
| 2022-11-29 | $12.80 | $13.04 | $12.76 | $12.82 | $12.82 | 131,408 |
| 2022-11-28 | $12.49 | $12.88 | $12.32 | $12.76 | $12.76 | 127,709 |
| 2022-11-25 | $12.48 | $12.84 | $12.10 | $12.62 | $12.62 | 72,768 |
| 2022-11-23 | $12.15 | $13.14 | $12.15 | $12.64 | $12.64 | 162,859 |
| 2022-11-22 | $11.88 | $12.22 | $11.75 | $12.20 | $12.20 | 96,178 |
| 2022-11-21 | $11.42 | $12.07 | $11.40 | $11.88 | $11.88 | 326,760 |
| 2022-11-18 | $12.07 | $12.07 | $11.46 | $11.51 | $11.51 | 138,512 |
| 2022-11-17 | $11.75 | $11.88 | $11.35 | $11.58 | $11.58 | 238,389 |
| 2022-11-16 | $12.56 | $12.85 | $11.96 | $12.04 | $12.04 | 306,277 |
| 2022-11-15 | $13.14 | $13.57 | $12.65 | $12.73 | $12.73 | 201,595 |
| 2022-11-14 | $13.02 | $13.80 | $12.71 | $12.73 | $12.73 | 318,658 |
| 2022-11-11 | $11.63 | $13.06 | $11.63 | $13.02 | $13.02 | 259,987 |
| 2022-11-10 | $11.57 | $11.78 | $11.39 | $11.77 | $11.77 | 253,615 |
| 2022-11-09 | $10.74 | $10.97 | $10.51 | $10.71 | $10.71 | 133,935 |
| 2022-11-08 | $10.71 | $11.03 | $10.33 | $10.92 | $10.92 | 327,245 |
| 2022-11-07 | $11.00 | $11.05 | $10.19 | $10.54 | $10.54 | 299,600 |
| 2022-11-04 | $12.01 | $12.01 | $10.48 | $10.91 | $10.91 | 272,315 |
| 2022-11-03 | $11.69 | $12.16 | $11.69 | $11.85 | $11.85 | 131,173 |
| 2022-11-02 | $12.75 | $12.75 | $11.50 | $11.83 | $11.83 | 354,033 |
| 2022-11-01 | $13.16 | $13.30 | $12.76 | $12.82 | $12.82 | 154,616 |
| 2022-10-31 | $12.85 | $12.88 | $12.31 | $12.80 | $12.80 | 324,148 |
| 2022-10-28 | $13.12 | $13.20 | $12.85 | $13.07 | $13.07 | 132,999 |
| 2022-10-27 | $12.94 | $13.42 | $12.84 | $13.05 | $13.05 | 155,826 |
| 2022-10-26 | $12.63 | $13.29 | $12.60 | $12.86 | $12.86 | 171,544 |
| 2022-10-25 | $12.86 | $13.09 | $12.72 | $12.86 | $12.86 | 206,224 |
| 2022-10-24 | $12.61 | $12.81 | $11.98 | $12.76 | $12.76 | 265,382 |
| 2022-10-21 | $12.30 | $12.61 | $11.92 | $12.53 | $12.53 | 187,918 |
| 2022-10-20 | $11.88 | $12.48 | $11.88 | $12.27 | $12.27 | 164,439 |
| 2022-10-19 | $12.03 | $12.08 | $11.40 | $11.85 | $11.85 | 224,084 |
| 2022-10-18 | $12.90 | $13.04 | $12.13 | $12.22 | $12.22 | 231,595 |
| 2022-10-17 | $12.34 | $12.68 | $12.34 | $12.55 | $12.55 | 211,579 |
| 2022-10-14 | $12.39 | $13.26 | $11.63 | $11.84 | $11.84 | 269,145 |
| 2022-10-13 | $12.04 | $12.32 | $11.55 | $12.12 | $12.12 | 370,203 |
| 2022-10-12 | $13.17 | $13.18 | $12.39 | $12.47 | $12.47 | 278,341 |
| 2022-10-11 | $13.09 | $13.20 | $12.64 | $13.13 | $13.13 | 162,693 |
| 2022-10-10 | $14.62 | $14.62 | $13.13 | $13.21 | $13.21 | 203,802 |
| 2022-10-07 | $15.48 | $15.66 | $14.48 | $14.58 | $14.58 | 124,889 |
| 2022-10-06 | $16.01 | $16.40 | $15.81 | $15.86 | $15.86 | 83,526 |
| 2022-10-05 | $15.48 | $16.13 | $15.34 | $16.07 | $16.07 | 99,476 |
| 2022-10-04 | $15.12 | $15.87 | $14.96 | $15.85 | $15.85 | 248,391 |
| 2022-10-03 | $14.33 | $14.80 | $14.11 | $14.66 | $14.66 | 296,866 |
| 2022-09-30 | $14.04 | $14.53 | $13.89 | $14.27 | $14.27 | 279,309 |
| 2022-09-29 | $14.11 | $14.16 | $13.70 | $14.12 | $14.12 | 156,782 |
| 2022-09-28 | $13.94 | $14.68 | $13.57 | $14.51 | $14.51 | 179,365 |
| 2022-09-27 | $13.70 | $13.99 | $13.54 | $13.86 | $13.86 | 210,756 |
| 2022-09-26 | $13.66 | $14.06 | $13.39 | $13.43 | $13.43 | 187,923 |
| 2022-09-23 | $13.43 | $13.79 | $13.24 | $13.70 | $13.70 | 184,048 |
| 2022-09-22 | $14.61 | $14.61 | $13.34 | $13.57 | $13.57 | 424,627 |
| 2022-09-21 | $14.84 | $15.08 | $14.37 | $14.63 | $14.63 | 210,232 |
| 2022-09-20 | $14.70 | $14.95 | $14.55 | $14.69 | $14.69 | 298,323 |
| 2022-09-19 | $14.49 | $15.09 | $14.13 | $14.96 | $14.96 | 280,845 |
| 2022-09-16 | $15.00 | $15.00 | $13.91 | $14.55 | $14.55 | 2,323,667 |
| 2022-09-15 | $13.84 | $15.44 | $13.84 | $15.30 | $15.30 | 424,635 |
| 2022-09-14 | $14.10 | $14.31 | $13.69 | $14.09 | $14.09 | 548,935 |
| 2022-09-13 | $14.80 | $15.07 | $13.79 | $13.99 | $13.99 | 672,288 |
| 2022-09-12 | $15.59 | $15.78 | $13.75 | $15.59 | $15.59 | 890,976 |
| 2022-09-09 | $16.00 | $16.42 | $15.42 | $15.60 | $15.60 | 347,024 |
| 2022-09-08 | $15.60 | $15.74 | $14.53 | $15.71 | $15.71 | 541,350 |
| 2022-09-07 | $14.41 | $14.90 | $14.01 | $14.85 | $14.85 | 416,344 |
| 2022-09-06 | $14.67 | $15.10 | $14.29 | $14.54 | $14.54 | 334,333 |
| 2022-09-02 | $14.71 | $15.07 | $14.31 | $14.59 | $14.59 | 172,695 |
| 2022-09-01 | $16.31 | $16.31 | $14.00 | $14.55 | $14.55 | 763,472 |
| 2022-08-31 | $16.55 | $16.91 | $16.23 | $16.59 | $16.59 | 433,188 |
| 2022-08-30 | $16.40 | $16.64 | $16.01 | $16.41 | $16.41 | 200,669 |
| 2022-08-29 | $15.93 | $16.74 | $15.93 | $16.30 | $16.30 | 213,261 |
| 2022-08-26 | $17.86 | $17.92 | $16.06 | $16.42 | $16.42 | 643,995 |
| 2022-08-25 | $18.07 | $18.85 | $17.91 | $18.84 | $18.84 | 176,773 |
| 2022-08-24 | $16.92 | $17.97 | $16.92 | $17.81 | $17.81 | 217,042 |
| 2022-08-23 | $16.55 | $17.29 | $16.36 | $17.00 | $17.00 | 129,345 |
| 2022-08-22 | $16.08 | $16.66 | $15.94 | $16.50 | $16.50 | 174,559 |
| 2022-08-19 | $17.47 | $17.47 | $16.05 | $16.50 | $16.50 | 298,670 |
| 2022-08-18 | $18.03 | $18.41 | $17.81 | $17.89 | $17.89 | 95,105 |
| 2022-08-17 | $17.88 | $18.18 | $17.57 | $18.16 | $18.16 | 202,121 |
| 2022-08-16 | $18.18 | $18.49 | $17.49 | $18.27 | $18.27 | 184,570 |
| 2022-08-15 | $18.02 | $18.93 | $17.80 | $18.04 | $18.04 | 185,618 |
| 2022-08-12 | $18.19 | $19.05 | $17.82 | $18.06 | $18.06 | 496,241 |
| 2022-08-11 | $19.02 | $19.97 | $18.98 | $19.05 | $19.05 | 452,983 |
| 2022-08-10 | $17.85 | $19.19 | $17.85 | $18.73 | $18.73 | 209,343 |
| 2022-08-09 | $17.98 | $18.08 | $16.73 | $17.26 | $17.26 | 122,154 |
| 2022-08-08 | $16.73 | $18.38 | $16.73 | $18.29 | $18.29 | 294,613 |
| 2022-08-05 | $16.16 | $16.79 | $15.89 | $16.51 | $16.51 | 302,957 |
| 2022-08-04 | $16.78 | $17.07 | $16.29 | $16.50 | $16.50 | 289,300 |
| 2022-08-03 | $16.09 | $17.07 | $16.03 | $16.83 | $16.83 | 212,499 |
| 2022-08-02 | $15.06 | $16.00 | $15.06 | $15.88 | $15.88 | 207,231 |
| 2022-08-01 | $15.05 | $15.85 | $14.57 | $15.51 | $15.51 | 200,660 |
| 2022-07-29 | $15.39 | $15.47 | $14.96 | $15.23 | $15.23 | 323,747 |
| 2022-07-28 | $16.42 | $16.75 | $15.30 | $15.50 | $15.50 | 292,408 |
| 2022-07-27 | $15.89 | $17.05 | $15.63 | $16.45 | $16.45 | 133,234 |
| 2022-07-26 | $15.79 | $16.47 | $15.31 | $15.44 | $15.44 | 104,043 |
| 2022-07-25 | $16.56 | $16.56 | $15.83 | $16.03 | $16.03 | 97,691 |
| 2022-07-22 | $18.07 | $18.07 | $16.19 | $16.58 | $16.58 | 122,359 |
| 2022-07-21 | $17.58 | $18.01 | $17.43 | $18.00 | $18.00 | 275,463 |
| 2022-07-20 | $16.99 | $18.03 | $16.84 | $17.51 | $17.51 | 346,427 |
| 2022-07-19 | $16.31 | $16.78 | $15.82 | $16.72 | $16.72 | 193,397 |
| 2022-07-18 | $15.92 | $16.73 | $15.70 | $16.01 | $16.01 | 111,698 |
| 2022-07-15 | $15.90 | $16.17 | $15.23 | $15.49 | $15.49 | 159,850 |
| 2022-07-14 | $16.69 | $16.69 | $15.35 | $15.64 | $15.64 | 141,402 |
| 2022-07-13 | $16.02 | $16.60 | $15.79 | $16.31 | $16.31 | 109,214 |
| 2022-07-12 | $16.76 | $17.38 | $16.22 | $16.49 | $16.49 | 152,392 |
| 2022-07-11 | $17.68 | $17.68 | $16.78 | $17.06 | $17.06 | 135,786 |
| 2022-07-08 | $17.30 | $18.30 | $17.04 | $17.94 | $17.94 | 140,962 |
| 2022-07-07 | $17.56 | $18.10 | $17.56 | $17.77 | $17.77 | 363,710 |
| 2022-07-06 | $17.81 | $18.09 | $17.27 | $17.50 | $17.50 | 397,713 |
| 2022-07-05 | $16.41 | $17.83 | $16.18 | $17.74 | $17.74 | 312,872 |
| 2022-07-01 | $16.44 | $17.01 | $16.28 | $16.75 | $16.75 | 247,434 |
| 2022-06-30 | $16.41 | $16.84 | $15.89 | $16.42 | $16.42 | 487,058 |
| 2022-06-29 | $16.54 | $16.79 | $16.10 | $16.70 | $16.70 | 105,226 |
| 2022-06-28 | $16.87 | $17.02 | $16.45 | $16.60 | $16.60 | 173,056 |
| 2022-06-27 | $18.41 | $18.41 | $16.79 | $16.87 | $16.87 | 189,676 |
| 2022-06-24 | $18.24 | $18.85 | $17.84 | $18.50 | $18.50 | 966,061 |
| 2022-06-23 | $16.47 | $18.12 | $16.24 | $18.02 | $18.02 | 454,517 |
| 2022-06-22 | $15.97 | $16.72 | $15.95 | $16.29 | $16.29 | 141,180 |
| 2022-06-21 | $15.77 | $16.68 | $15.52 | $16.37 | $16.37 | 231,396 |
| 2022-06-17 | $14.49 | $15.90 | $14.49 | $15.64 | $15.64 | 961,773 |
| 2022-06-16 | $15.02 | $15.36 | $14.33 | $14.41 | $14.41 | 336,656 |
| 2022-06-15 | $15.23 | $15.93 | $14.79 | $15.88 | $15.88 | 329,263 |
| 2022-06-14 | $14.42 | $14.78 | $13.83 | $14.70 | $14.70 | 171,258 |
| 2022-06-13 | $14.98 | $15.43 | $14.00 | $14.30 | $14.30 | 367,947 |
| 2022-06-10 | $15.64 | $16.20 | $15.50 | $15.76 | $15.76 | 408,779 |
| 2022-06-09 | $15.49 | $17.00 | $15.17 | $16.00 | $16.00 | 1,455,170 |
| 2022-06-08 | $14.18 | $14.55 | $13.86 | $14.15 | $14.15 | 354,139 |
| 2022-06-07 | $13.86 | $14.16 | $13.68 | $13.98 | $13.98 | 253,338 |
| 2022-06-06 | $15.94 | $15.97 | $14.00 | $14.06 | $14.06 | 285,256 |
| 2022-06-03 | $15.97 | $16.45 | $15.34 | $15.53 | $15.53 | 244,592 |
| 2022-06-02 | $14.51 | $16.33 | $14.51 | $16.09 | $16.09 | 380,438 |
| 2022-06-01 | $14.38 | $15.00 | $14.10 | $14.50 | $14.50 | 284,879 |
| 2022-05-31 | $14.25 | $14.40 | $13.55 | $14.18 | $14.18 | 399,225 |
| 2022-05-27 | $13.11 | $14.17 | $13.11 | $14.13 | $14.13 | 163,026 |
| 2022-05-26 | $12.34 | $13.18 | $12.20 | $12.84 | $12.84 | 215,172 |
| 2022-05-25 | $12.06 | $12.68 | $12.01 | $12.34 | $12.34 | 249,801 |
| 2022-05-24 | $12.64 | $12.64 | $11.93 | $12.15 | $12.15 | 122,147 |
| 2022-05-23 | $12.91 | $13.15 | $12.20 | $12.88 | $12.88 | 135,613 |
| 2022-05-20 | $13.43 | $13.63 | $12.52 | $12.91 | $12.91 | 213,368 |
| 2022-05-19 | $12.53 | $13.48 | $12.50 | $13.16 | $13.16 | 290,721 |
| 2022-05-18 | $13.26 | $13.48 | $12.30 | $12.63 | $12.63 | 191,399 |
| 2022-05-17 | $13.08 | $13.61 | $12.38 | $13.51 | $13.51 | 313,021 |
| 2022-05-16 | $13.49 | $13.66 | $12.50 | $12.58 | $12.58 | 253,020 |
| 2022-05-13 | $12.91 | $13.94 | $12.91 | $13.65 | $13.65 | 527,898 |
| 2022-05-12 | $12.01 | $13.17 | $11.68 | $12.48 | $12.48 | 929,956 |
| 2022-05-11 | $13.65 | $14.00 | $11.89 | $12.11 | $12.11 | 587,313 |
| 2022-05-10 | $14.79 | $15.37 | $12.72 | $13.81 | $13.81 | 612,887 |
| 2022-05-09 | $16.65 | $17.00 | $14.18 | $14.24 | $14.24 | 465,252 |
| 2022-05-06 | $17.44 | $18.08 | $15.81 | $17.15 | $17.15 | 303,890 |
| 2022-05-05 | $18.14 | $18.22 | $17.37 | $17.66 | $17.66 | 183,103 |
| 2022-05-04 | $17.31 | $18.63 | $16.06 | $18.57 | $18.57 | 230,893 |
| 2022-05-03 | $17.54 | $18.07 | $17.00 | $17.18 | $17.18 | 123,914 |
| 2022-05-02 | $16.99 | $18.02 | $16.67 | $17.93 | $17.93 | 247,123 |
| 2022-04-29 | $17.38 | $18.83 | $16.84 | $17.00 | $17.00 | 218,698 |
| 2022-04-28 | $17.25 | $17.77 | $16.43 | $17.57 | $17.57 | 172,493 |
| 2022-04-27 | $16.74 | $17.39 | $16.65 | $16.95 | $16.95 | 159,835 |
| 2022-04-26 | $17.57 | $17.73 | $16.68 | $16.81 | $16.81 | 283,012 |
| 2022-04-25 | $17.04 | $18.00 | $16.83 | $17.71 | $17.71 | 653,189 |
| 2022-04-22 | $17.06 | $17.70 | $16.80 | $17.03 | $17.03 | 168,944 |
| 2022-04-21 | $18.46 | $18.50 | $16.97 | $17.17 | $17.17 | 289,784 |
| 2022-04-20 | $18.19 | $18.29 | $17.45 | $18.16 | $18.16 | 182,304 |
| 2022-04-19 | $17.40 | $18.46 | $17.40 | $18.21 | $18.21 | 188,730 |
| 2022-04-18 | $18.00 | $18.05 | $17.10 | $17.59 | $17.59 | 159,383 |
| 2022-04-14 | $18.16 | $18.40 | $17.73 | $18.19 | $18.19 | 163,612 |
| 2022-04-13 | $16.87 | $18.48 | $16.85 | $18.22 | $18.22 | 259,895 |
| 2022-04-12 | $17.52 | $18.00 | $16.71 | $17.05 | $17.05 | 327,615 |
| 2022-04-11 | $17.00 | $17.90 | $16.71 | $17.39 | $17.39 | 366,496 |
| 2022-04-08 | $17.62 | $17.62 | $16.79 | $17.32 | $17.32 | 264,197 |
| 2022-04-07 | $17.11 | $18.00 | $17.03 | $17.84 | $17.84 | 369,337 |
| 2022-04-06 | $16.91 | $17.39 | $16.33 | $17.11 | $17.11 | 259,052 |
| 2022-04-05 | $17.87 | $17.92 | $17.13 | $17.51 | $17.51 | 363,040 |
| 2022-04-04 | $17.26 | $17.99 | $17.07 | $17.81 | $17.81 | 460,333 |
| 2022-04-01 | $17.46 | $17.66 | $16.75 | $17.14 | $17.14 | 468,381 |
| 2022-03-31 | $16.97 | $17.54 | $16.91 | $17.42 | $17.42 | 367,194 |
| 2022-03-30 | $17.03 | $17.73 | $16.87 | $17.02 | $17.02 | 253,842 |
| 2022-03-29 | $16.81 | $17.56 | $16.81 | $17.24 | $17.24 | 237,993 |
| 2022-03-28 | $16.37 | $16.79 | $15.81 | $16.49 | $16.49 | 165,464 |
| 2022-03-25 | $17.78 | $17.78 | $16.15 | $16.35 | $16.35 | 283,652 |
| 2022-03-24 | $17.69 | $18.00 | $16.94 | $17.48 | $17.48 | 238,766 |
| 2022-03-23 | $17.75 | $18.10 | $17.37 | $17.62 | $17.62 | 364,353 |
| 2022-03-22 | $17.36 | $18.50 | $17.02 | $18.08 | $18.08 | 877,334 |
| 2022-03-21 | $17.43 | $18.58 | $17.15 | $17.46 | $17.46 | 822,118 |
| 2022-03-18 | $17.40 | $18.22 | $17.25 | $17.51 | $17.51 | 2,924,157 |
| 2022-03-17 | $17.07 | $17.66 | $16.81 | $17.48 | $17.48 | 865,016 |
| 2022-03-16 | $16.16 | $17.31 | $16.01 | $17.04 | $17.04 | 782,545 |
| 2022-03-15 | $14.97 | $15.80 | $14.95 | $15.69 | $15.69 | 353,266 |
| 2022-03-14 | $15.70 | $16.13 | $14.68 | $14.92 | $14.92 | 563,891 |
| 2022-03-11 | $16.93 | $17.30 | $15.81 | $15.82 | $15.82 | 551,980 |
| 2022-03-10 | $15.90 | $16.87 | $14.87 | $16.77 | $16.77 | 1,482,434 |
| 2022-03-09 | $18.36 | $19.39 | $17.91 | $18.56 | $18.56 | 730,038 |
| 2022-03-08 | $17.77 | $18.38 | $17.01 | $17.46 | $17.46 | 537,159 |
| 2022-03-07 | $18.18 | $19.12 | $17.80 | $17.89 | $17.89 | 624,885 |
| 2022-03-04 | $18.90 | $18.95 | $17.94 | $18.27 | $18.27 | 323,030 |
| 2022-03-03 | $20.32 | $20.44 | $18.60 | $18.88 | $18.88 | 258,636 |
| 2022-03-02 | $20.05 | $20.39 | $19.40 | $20.07 | $20.07 | 240,525 |
| 2022-03-01 | $21.02 | $21.35 | $19.70 | $19.79 | $19.79 | 366,981 |
| 2022-02-28 | $20.05 | $21.21 | $19.93 | $21.07 | $21.07 | 417,711 |
| 2022-02-25 | $20.35 | $21.64 | $19.65 | $20.27 | $20.27 | 318,861 |
| 2022-02-24 | $17.84 | $20.25 | $17.43 | $20.10 | $20.10 | 438,003 |
| 2022-02-23 | $20.40 | $21.66 | $18.67 | $18.67 | $18.67 | 330,079 |
| 2022-02-22 | $20.43 | $21.07 | $19.72 | $20.14 | $20.14 | 371,362 |
| 2022-02-18 | $21.53 | $21.91 | $20.31 | $20.48 | $20.48 | 437,883 |
| 2022-02-17 | $23.44 | $23.51 | $21.53 | $21.63 | $21.63 | 223,613 |
| 2022-02-16 | $23.83 | $24.14 | $23.05 | $23.91 | $23.91 | 367,524 |
| 2022-02-15 | $23.35 | $24.23 | $22.99 | $24.11 | $24.11 | 509,536 |
| 2022-02-14 | $22.98 | $23.37 | $22.39 | $22.76 | $22.76 | 200,373 |
| 2022-02-11 | $24.28 | $24.90 | $22.77 | $23.02 | $23.02 | 352,606 |
| 2022-02-10 | $23.44 | $25.03 | $23.00 | $24.24 | $24.24 | 657,618 |
| 2022-02-09 | $24.40 | $24.60 | $23.33 | $24.36 | $24.36 | 868,557 |
| 2022-02-08 | $22.96 | $24.12 | $22.75 | $23.92 | $23.92 | 426,876 |
| 2022-02-07 | $22.87 | $23.72 | $22.48 | $23.23 | $23.23 | 296,020 |
| 2022-02-04 | $21.36 | $23.25 | $21.36 | $22.75 | $22.75 | 376,172 |
| 2022-02-03 | $21.83 | $22.79 | $21.65 | $22.12 | $22.12 | 240,548 |
| 2022-02-02 | $24.41 | $24.49 | $22.52 | $22.99 | $22.99 | 296,277 |
| 2022-02-01 | $23.43 | $24.32 | $22.39 | $24.15 | $24.15 | 394,375 |
| 2022-01-31 | $20.99 | $23.50 | $20.82 | $23.43 | $23.43 | 511,577 |
| 2022-01-28 | $19.50 | $21.15 | $19.12 | $20.99 | $20.99 | 535,150 |
| 2022-01-27 | $20.56 | $21.14 | $19.45 | $19.46 | $19.46 | 607,651 |
| 2022-01-26 | $21.49 | $22.18 | $20.07 | $20.22 | $20.22 | 455,809 |
| 2022-01-25 | $20.57 | $20.77 | $19.10 | $19.81 | $19.81 | 539,048 |
| 2022-01-24 | $20.59 | $22.26 | $19.15 | $20.67 | $20.67 | 1,458,125 |
| 2022-01-21 | $21.82 | $22.20 | $21.01 | $21.82 | $21.82 | 642,745 |
| 2022-01-20 | $22.36 | $24.16 | $22.00 | $22.11 | $22.11 | 447,552 |
| 2022-01-19 | $21.29 | $22.70 | $21.19 | $22.03 | $22.03 | 625,025 |
| 2022-01-18 | $19.95 | $22.03 | $19.84 | $21.04 | $21.04 | 801,185 |
| 2022-01-14 | $20.01 | $20.99 | $19.76 | $20.20 | $20.20 | 563,681 |
| 2022-01-13 | $22.80 | $22.80 | $20.28 | $20.52 | $20.52 | 414,795 |
| 2022-01-12 | $23.59 | $24.39 | $22.31 | $22.64 | $22.64 | 1,100,964 |
| 2022-01-11 | $21.12 | $23.33 | $20.53 | $23.17 | $23.17 | 540,988 |
| 2022-01-10 | $21.29 | $21.60 | $20.12 | $21.07 | $21.07 | 509,215 |
| 2022-01-07 | $20.40 | $22.32 | $20.40 | $21.99 | $21.99 | 716,165 |
| 2022-01-06 | $20.92 | $21.66 | $19.65 | $20.85 | $20.85 | 505,080 |
| 2022-01-05 | $23.05 | $23.59 | $21.00 | $21.22 | $21.22 | 508,071 |
| 2022-01-04 | $24.37 | $24.37 | $23.20 | $23.71 | $23.71 | 534,609 |
| 2022-01-03 | $25.11 | $25.54 | $23.92 | $24.66 | $24.66 | 389,499 |
| 2021-12-31 | $24.69 | $25.32 | $23.98 | $24.96 | $24.96 | 539,976 |
| 2021-12-30 | $24.18 | $25.03 | $23.51 | $24.77 | $24.77 | 510,073 |
| 2021-12-29 | $22.91 | $24.46 | $22.80 | $24.37 | $24.37 | 436,087 |
| 2021-12-28 | $23.94 | $24.03 | $22.20 | $23.10 | $23.10 | 501,758 |
| 2021-12-27 | $23.31 | $24.67 | $23.02 | $23.89 | $23.89 | 461,537 |
| 2021-12-23 | $23.20 | $23.63 | $21.84 | $23.14 | $23.14 | 378,772 |
| 2021-12-22 | $23.36 | $24.45 | $22.80 | $23.42 | $23.42 | 409,022 |
| 2021-12-21 | $22.61 | $23.50 | $21.38 | $23.19 | $23.19 | 400,189 |
| 2021-12-20 | $21.69 | $22.77 | $21.11 | $22.50 | $22.50 | 591,263 |
| 2021-12-17 | $22.10 | $23.12 | $21.01 | $22.54 | $22.54 | 2,178,814 |
| 2021-12-16 | $24.45 | $25.06 | $22.18 | $22.41 | $22.41 | 730,433 |
| 2021-12-15 | $22.00 | $24.83 | $21.90 | $24.39 | $24.39 | 1,225,147 |
| 2021-12-14 | $24.67 | $24.68 | $21.53 | $22.14 | $22.14 | 1,780,840 |
| 2021-12-13 | $25.12 | $27.88 | $25.12 | $25.80 | $25.80 | 1,003,183 |
| 2021-12-10 | $26.72 | $27.29 | $24.80 | $25.08 | $25.08 | 727,575 |
| 2021-12-09 | $27.66 | $28.00 | $25.92 | $25.96 | $25.96 | 844,778 |
| 2021-12-08 | $27.88 | $30.52 | $27.15 | $27.99 | $27.99 | 1,051,338 |
| 2021-12-07 | $26.95 | $29.79 | $26.95 | $29.56 | $29.56 | 1,090,535 |
| 2021-12-06 | $25.69 | $26.92 | $24.01 | $26.05 | $26.05 | 422,676 |
| 2021-12-03 | $27.74 | $27.76 | $24.75 | $25.36 | $25.36 | 1,250,086 |
| 2021-12-02 | $28.34 | $29.95 | $27.47 | $27.50 | $27.50 | 912,105 |
| 2021-12-01 | $33.98 | $34.80 | $27.73 | $28.25 | $28.25 | 589,748 |
| 2021-11-30 | $31.88 | $33.19 | $30.28 | $33.05 | $33.05 | 932,709 |
| 2021-11-29 | $32.19 | $32.81 | $30.43 | $31.97 | $31.97 | 570,227 |
| 2021-11-26 | $31.14 | $32.85 | $30.51 | $31.24 | $31.24 | 175,239 |
| 2021-11-24 | $31.55 | $32.95 | $30.77 | $31.99 | $31.99 | 367,239 |
| 2021-11-23 | $33.70 | $34.64 | $31.55 | $31.55 | $31.55 | 688,719 |
| 2021-11-22 | $37.43 | $37.97 | $33.34 | $33.77 | $33.77 | 424,784 |
| 2021-11-19 | $40.83 | $41.26 | $35.96 | $36.27 | $36.27 | 425,068 |
| 2021-11-18 | $42.80 | $43.73 | $40.81 | $40.97 | $40.97 | 285,985 |
| 2021-11-17 | $42.01 | $43.77 | $41.16 | $42.61 | $42.61 | 208,374 |
| 2021-11-16 | $42.58 | $43.03 | $41.79 | $42.25 | $42.25 | 210,607 |
| 2021-11-15 | $44.00 | $44.00 | $41.75 | $43.06 | $43.06 | 159,778 |
| 2021-11-12 | $45.96 | $46.60 | $43.70 | $44.00 | $44.00 | 161,965 |
| 2021-11-11 | $43.71 | $46.38 | $43.04 | $45.77 | $45.77 | 222,938 |
| 2021-11-10 | $45.89 | $45.90 | $40.70 | $42.80 | $42.80 | 317,122 |
| 2021-11-09 | $46.65 | $47.38 | $43.82 | $46.33 | $46.33 | 233,344 |
| 2021-11-08 | $44.67 | $46.85 | $44.61 | $46.49 | $46.49 | 200,686 |
| 2021-11-05 | $44.99 | $45.48 | $43.25 | $44.16 | $44.16 | 214,665 |
| 2021-11-04 | $42.68 | $44.56 | $42.66 | $44.45 | $44.45 | 194,895 |
| 2021-11-03 | $41.66 | $44.48 | $41.31 | $42.50 | $42.50 | 451,937 |
| 2021-11-02 | $41.98 | $42.82 | $40.42 | $41.84 | $41.84 | 313,802 |
| 2021-11-01 | $40.50 | $42.00 | $39.25 | $41.61 | $41.61 | 277,069 |
| 2021-10-29 | $37.22 | $40.41 | $37.22 | $40.32 | $40.32 | 376,103 |
| 2021-10-28 | $35.42 | $38.38 | $35.40 | $37.57 | $37.57 | 354,127 |
| 2021-10-27 | $38.20 | $38.34 | $35.04 | $35.15 | $35.15 | 243,622 |
| 2021-10-26 | $39.63 | $40.39 | $38.00 | $38.19 | $38.19 | 376,539 |
| 2021-10-25 | $38.93 | $39.59 | $37.75 | $39.12 | $39.12 | 217,404 |
| 2021-10-22 | $38.60 | $39.32 | $37.56 | $38.61 | $38.61 | 189,565 |
| 2021-10-21 | $37.87 | $39.74 | $37.50 | $39.20 | $39.20 | 261,858 |
| 2021-10-20 | $36.78 | $38.72 | $36.01 | $37.80 | $37.80 | 407,248 |
| 2021-10-19 | $36.26 | $37.84 | $35.68 | $36.79 | $36.79 | 280,825 |
| 2021-10-18 | $33.34 | $36.00 | $33.34 | $35.85 | $35.85 | 298,963 |
| 2021-10-15 | $34.50 | $34.62 | $33.06 | $33.29 | $33.29 | 312,886 |
| 2021-10-14 | $34.60 | $35.15 | $33.63 | $34.11 | $34.11 | 720,040 |
| 2021-10-13 | $33.25 | $35.33 | $33.14 | $34.17 | $34.17 | 466,931 |
| 2021-10-12 | $31.80 | $33.35 | $31.80 | $33.11 | $33.11 | 233,090 |
| 2021-10-11 | $31.97 | $33.50 | $31.20 | $31.85 | $31.85 | 326,959 |
| 2021-10-08 | $32.01 | $32.78 | $30.64 | $31.97 | $31.97 | 371,074 |
| 2021-10-07 | $30.43 | $32.27 | $30.40 | $31.94 | $31.94 | 370,175 |
| 2021-10-06 | $28.73 | $30.18 | $28.58 | $30.04 | $30.04 | 282,208 |
| 2021-10-05 | $29.10 | $30.94 | $28.64 | $29.50 | $29.50 | 530,582 |
| 2021-10-04 | $29.80 | $29.80 | $27.23 | $28.98 | $28.98 | 675,733 |
| 2021-10-01 | $31.17 | $31.97 | $28.61 | $30.05 | $30.05 | 487,154 |
| 2021-09-30 | $30.92 | $32.20 | $30.14 | $31.11 | $31.11 | 850,985 |
| 2021-09-29 | $32.17 | $33.02 | $30.35 | $30.80 | $30.80 | 438,429 |
| 2021-09-28 | $34.51 | $34.87 | $31.36 | $32.26 | $32.26 | 844,743 |
| 2021-09-27 | $35.07 | $36.73 | $34.23 | $35.03 | $35.03 | 631,185 |
| 2021-09-24 | $37.03 | $37.88 | $35.02 | $35.32 | $35.32 | 403,514 |
| 2021-09-23 | $35.56 | $38.53 | $35.12 | $37.98 | $37.98 | 585,695 |
| 2021-09-22 | $34.54 | $35.50 | $33.53 | $35.12 | $35.12 | 343,470 |
| 2021-09-21 | $34.82 | $35.17 | $33.26 | $34.52 | $34.52 | 642,115 |
| 2021-09-20 | $33.84 | $35.41 | $33.20 | $34.73 | $34.73 | 578,771 |
| 2021-09-17 | $35.95 | $36.97 | $34.47 | $34.74 | $34.74 | 2,108,836 |
| 2021-09-16 | $35.54 | $37.12 | $35.04 | $36.19 | $36.19 | 818,747 |
| 2021-09-15 | $35.29 | $36.65 | $33.80 | $36.08 | $36.08 | 670,035 |
| 2021-09-14 | $36.96 | $38.23 | $34.71 | $35.29 | $35.29 | 761,409 |
| 2021-09-13 | $39.10 | $39.43 | $34.98 | $37.02 | $37.02 | 753,647 |
| 2021-09-10 | $42.52 | $42.96 | $38.53 | $38.65 | $38.65 | 625,845 |
| 2021-09-09 | $40.11 | $42.85 | $37.30 | $41.61 | $41.61 | 2,758,501 |
| 2021-09-08 | $47.05 | $52.00 | $46.83 | $51.58 | $51.58 | 653,537 |
| 2021-09-07 | $48.93 | $49.86 | $45.00 | $48.96 | $48.96 | 653,383 |
| 2021-09-03 | $49.37 | $50.00 | $47.67 | $47.72 | $47.72 | 422,361 |
| 2021-09-02 | $47.25 | $48.79 | $47.10 | $48.00 | $48.00 | 332,451 |
| 2021-09-01 | $50.50 | $52.00 | $45.99 | $47.10 | $47.10 | 632,474 |
| 2021-08-31 | $44.69 | $52.26 | $43.33 | $50.23 | $50.23 | 1,021,138 |
| 2021-08-30 | $46.92 | $47.00 | $40.40 | $44.85 | $44.85 | 784,709 |
| 2021-08-27 | $43.74 | $47.24 | $43.35 | $46.94 | $46.94 | 360,592 |
| 2021-08-26 | $49.25 | $49.72 | $41.42 | $42.01 | $42.01 | 608,300 |
| 2021-08-25 | $43.04 | $50.33 | $42.62 | $49.15 | $49.15 | 715,937 |
| 2021-08-24 | $43.45 | $43.98 | $40.06 | $42.75 | $42.75 | 272,728 |
| 2021-08-23 | $38.39 | $43.29 | $37.34 | $42.95 | $42.95 | 573,920 |
| 2021-08-20 | $37.45 | $39.47 | $36.96 | $37.68 | $37.68 | 367,441 |
| 2021-08-19 | $35.51 | $39.48 | $35.51 | $37.35 | $37.35 | 446,467 |
| 2021-08-18 | $35.14 | $38.93 | $34.83 | $36.71 | $36.71 | 498,714 |
| 2021-08-17 | $36.02 | $36.11 | $32.91 | $34.71 | $34.71 | 272,928 |
| 2021-08-16 | $34.49 | $37.78 | $34.03 | $35.57 | $35.57 | 363,341 |
| 2021-08-13 | $31.49 | $36.00 | $31.31 | $34.62 | $34.62 | 326,733 |
| 2021-08-12 | $30.75 | $31.63 | $30.55 | $31.30 | $31.30 | 167,393 |
| 2021-08-11 | $30.01 | $30.88 | $30.00 | $30.55 | $30.55 | 127,960 |
| 2021-08-10 | $31.61 | $31.61 | $30.02 | $30.05 | $30.05 | 210,662 |
| 2021-08-09 | $31.25 | $31.92 | $30.74 | $31.30 | $31.30 | 98,458 |
| 2021-08-06 | $32.34 | $34.99 | $30.88 | $31.66 | $31.66 | 296,162 |
| 2021-08-05 | $31.28 | $32.82 | $30.12 | $31.89 | $31.89 | 198,023 |
| 2021-08-04 | $30.32 | $31.17 | $29.65 | $30.84 | $30.84 | 86,215 |
| 2021-08-03 | $30.66 | $31.00 | $29.21 | $30.28 | $30.28 | 175,401 |
| 2021-08-02 | $29.39 | $31.23 | $29.01 | $30.21 | $30.21 | 160,315 |
| 2021-07-30 | $28.77 | $30.49 | $28.77 | $30.16 | $30.16 | 198,296 |
| 2021-07-29 | $30.29 | $30.90 | $28.11 | $29.32 | $29.32 | 459,901 |
| 2021-07-28 | $30.70 | $31.83 | $30.06 | $30.29 | $30.29 | 260,889 |
| 2021-07-27 | $32.00 | $33.15 | $30.00 | $30.67 | $30.67 | 479,014 |
| 2021-07-26 | $33.82 | $34.00 | $30.23 | $31.76 | $31.76 | 593,363 |
| 2021-07-23 | $30.95 | $37.37 | $29.44 | $33.99 | $33.99 | 1,320,567 |
| 2021-07-22 | $29.60 | $33.25 | $28.00 | $30.40 | $30.40 | 5,884,350 |
Couchbase Inc (BASE) News Headlines
.jpg)
.jpg)
.jpg)
Recent Couchbase Inc (BASE) News
.jpg)
Similar Companies to Couchbase Inc (BASE) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |